RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
卧龙新能600173.SH
最近收盘价5.612026-07-17
最近交易日2026-07-17
成交量（股）7,068,553
成交额（元）40,405,623
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.72 | 5.88 | 5.55 | 5.61 | 5.61 | qfq | 7,068,553 | 40,405,623 | -2.26% |
| 2026-07-16 | 5.65 | 5.82 | 5.58 | 5.74 | 5.74 | qfq | 5,657,300 | 32,458,726 | 1.06% |
| 2026-07-15 | 5.52 | 5.79 | 5.52 | 5.68 | 5.68 | qfq | 5,302,900 | 30,221,674 | 0.89% |
| 2026-07-14 | 5.55 | 5.64 | 5.48 | 5.63 | 5.63 | qfq | 5,233,001 | 29,156,639 | 0.72% |
| 2026-07-13 | 5.88 | 5.88 | 5.55 | 5.59 | 5.59 | qfq | 7,498,600 | 42,347,280 | -4.93% |
| 2026-07-10 | 5.76 | 6.01 | 5.64 | 5.88 | 5.88 | qfq | 7,169,004 | 42,215,591 | 2.08% |
| 2026-07-09 | 5.73 | 5.84 | 5.60 | 5.76 | 5.76 | qfq | 5,340,500 | 30,620,532 | 0.35% |
| 2026-07-08 | 5.88 | 5.89 | 5.70 | 5.74 | 5.74 | qfq | 4,049,012 | 23,362,128 | -1.20% |
| 2026-07-07 | 6.00 | 6.02 | 5.77 | 5.81 | 5.81 | qfq | 4,404,404 | 25,703,798 | -2.68% |
| 2026-07-06 | 6.21 | 6.21 | 5.95 | 5.97 | 5.97 | qfq | 5,444,200 | 32,929,119 | -3.08% |
| 2026-07-03 | 6.01 | 6.40 | 5.99 | 6.16 | 6.16 | qfq | 8,993,900 | 55,572,159 | 2.67% |
| 2026-07-02 | 6.02 | 6.19 | 5.99 | 6.00 | 6.00 | qfq | 6,655,100 | 40,388,993 | 0.17% |
| 2026-07-01 | 5.95 | 6.06 | 5.82 | 5.99 | 5.99 | qfq | 6,058,400 | 36,112,598 | 1.35% |
| 2026-06-30 | 5.93 | 5.99 | 5.83 | 5.91 | 5.91 | qfq | 5,311,151 | 31,305,662 | -0.51% |
| 2026-06-29 | 5.90 | 6.09 | 5.79 | 5.94 | 5.94 | qfq | 6,168,300 | 36,731,759 | 0.68% |
| 2026-06-26 | 6.12 | 6.12 | 5.89 | 5.90 | 5.90 | qfq | 7,345,001 | 43,903,376 | -3.59% |
| 2026-06-25 | 6.21 | 6.25 | 6.08 | 6.12 | 6.12 | qfq | 6,327,670 | 38,792,440 | -1.45% |
| 2026-06-24 | 6.45 | 6.46 | 6.15 | 6.21 | 6.21 | qfq | 6,891,902 | 42,909,973 | -3.27% |
| 2026-06-23 | 6.30 | 6.44 | 6.26 | 6.42 | 6.42 | qfq | 5,614,800 | 35,868,448 | 1.10% |
| 2026-06-22 | 6.37 | 6.38 | 6.17 | 6.35 | 6.35 | qfq | 8,340,102 | 52,115,120 | -0.63% |
| 2026-06-18 | 6.49 | 6.51 | 6.30 | 6.39 | 6.39 | qfq | 7,541,500 | 48,332,898 | -1.54% |
| 2026-06-17 | 6.64 | 6.67 | 6.43 | 6.49 | 6.49 | qfq | 10,592,800 | 68,979,764 | -3.42% |
| 2026-06-16 | 6.64 | 6.80 | 6.50 | 6.72 | 6.72 | qfq | 10,334,000 | 68,441,941 | 1.20% |
| 2026-06-15 | 6.58 | 6.68 | 6.58 | 6.64 | 6.64 | qfq | 6,910,900 | 45,806,899 | 1.53% |
| 2026-06-12 | 6.56 | 6.65 | 6.50 | 6.54 | 6.54 | qfq | 6,461,000 | 42,491,787 | 0.77% |
| 2026-06-11 | 6.71 | 6.72 | 6.46 | 6.49 | 6.49 | qfq | 11,082,202 | 72,646,089 | -3.28% |
| 2026-06-10 | 6.73 | 6.85 | 6.63 | 6.71 | 6.71 | qfq | 8,925,000 | 60,041,453 | -1.03% |
| 2026-06-09 | 6.88 | 6.88 | 6.64 | 6.78 | 6.78 | qfq | 8,265,000 | 55,417,217 | 0.15% |
| 2026-06-08 | 6.75 | 7.00 | 6.68 | 6.77 | 6.77 | qfq | 9,773,902 | 66,641,607 | -2.31% |
| 2026-06-05 | 7.06 | 7.12 | 6.89 | 6.93 | 6.93 | qfq | 11,062,445 | 77,200,100 | -1.84% |
| 2026-06-04 | 7.09 | 7.30 | 7.00 | 7.06 | 7.06 | qfq | 12,797,992 | 90,993,145 | -0.42% |
| 2026-06-03 | 7.07 | 7.13 | 6.87 | 7.09 | 7.09 | qfq | 15,721,300 | 110,500,213 | 1.29% |
| 2026-06-02 | 7.10 | 7.13 | 6.89 | 7.00 | 7.00 | qfq | 13,941,500 | 97,459,650 | -1.82% |
| 2026-06-01 | 6.92 | 7.23 | 6.80 | 7.13 | 7.13 | qfq | 21,397,800 | 151,128,201 | 2.15% |
| 2026-05-29 | 7.28 | 7.44 | 6.91 | 6.98 | 6.98 | qfq | 30,010,700 | 213,061,274 | -4.12% |
| 2026-05-28 | 7.42 | 7.53 | 7.21 | 7.28 | 7.28 | qfq | 32,066,363 | 234,631,266 | -4.21% |
| 2026-05-27 | 7.41 | 7.78 | 7.32 | 7.60 | 7.60 | qfq | 54,957,018 | 415,029,694 | 2.56% |
| 2026-05-26 | 6.74 | 7.41 | 6.70 | 7.41 | 7.41 | qfq | 18,118,610 | 133,368,378 | 9.94% |
| 2026-05-25 | 6.73 | 6.78 | 6.63 | 6.74 | 6.74 | qfq | 6,584,102 | 44,120,635 | 0.15% |
| 2026-05-22 | 6.74 | 6.76 | 6.55 | 6.73 | 6.73 | qfq | 6,972,301 | 46,564,055 | 1.66% |
| 2026-05-21 | 6.79 | 6.96 | 6.61 | 6.62 | 6.62 | qfq | 10,618,402 | 72,216,770 | -2.50% |
| 2026-05-20 | 6.92 | 6.92 | 6.70 | 6.79 | 6.79 | qfq | 6,985,800 | 47,379,313 | -2.58% |
| 2026-05-19 | 7.00 | 7.02 | 6.84 | 6.97 | 6.97 | qfq | 8,507,101 | 58,877,122 | -0.43% |
| 2026-05-18 | 6.96 | 7.05 | 6.86 | 7.00 | 7.00 | qfq | 7,426,500 | 51,806,984 | 0.29% |
| 2026-05-15 | 7.22 | 7.25 | 6.90 | 6.98 | 6.98 | qfq | 15,429,000 | 108,443,925 | -3.32% |
| 2026-05-14 | 7.53 | 7.56 | 7.21 | 7.22 | 7.22 | qfq | 11,884,900 | 87,303,821 | -4.12% |
| 2026-05-13 | 7.53 | 7.70 | 7.47 | 7.53 | 7.53 | qfq | 14,041,916 | 106,372,080 | 0.27% |
| 2026-05-12 | 7.51 | 7.64 | 7.40 | 7.51 | 7.51 | qfq | 10,962,819 | 82,267,454 | -0.53% |
| 2026-05-11 | 7.48 | 7.60 | 7.41 | 7.55 | 7.55 | qfq | 13,117,735 | 98,439,573 | 0.67% |
| 2026-05-08 | 7.24 | 7.50 | 7.23 | 7.50 | 7.50 | qfq | 14,512,500 | 107,761,694 | 3.16% |
| 2026-05-07 | 7.32 | 7.32 | 7.21 | 7.27 | 7.27 | qfq | 9,616,400 | 69,750,959 | -0.68% |
| 2026-05-06 | 7.27 | 7.34 | 7.25 | 7.32 | 7.32 | qfq | 9,820,097 | 71,627,874 | 0.55% |
| 2026-04-30 | 7.35 | 7.39 | 7.26 | 7.28 | 7.28 | qfq | 8,242,300 | 60,173,014 | -1.49% |
| 2026-04-29 | 7.23 | 7.44 | 7.23 | 7.39 | 7.39 | qfq | 7,934,100 | 58,450,452 | 1.23% |
| 2026-04-28 | 7.48 | 7.48 | 7.26 | 7.30 | 7.30 | qfq | 9,459,900 | 69,347,579 | -2.54% |
| 2026-04-27 | 7.35 | 7.55 | 7.18 | 7.49 | 7.49 | qfq | 12,660,200 | 93,191,882 | 0.81% |
| 2026-04-24 | 7.40 | 7.49 | 7.26 | 7.43 | 7.43 | qfq | 15,703,900 | 115,599,335 | -0.93% |
| 2026-04-23 | 7.65 | 7.65 | 7.37 | 7.50 | 7.50 | qfq | 16,022,181 | 119,963,115 | -1.06% |
| 2026-04-22 | 7.68 | 7.72 | 7.56 | 7.58 | 7.58 | qfq | 22,525,689 | 171,515,939 | -2.32% |
| 2026-04-21 | 7.80 | 8.08 | 7.56 | 7.76 | 7.76 | qfq | 36,528,000 | 284,224,093 | 1.04% |
| 2026-04-20 | 8.05 | 8.19 | 7.62 | 7.68 | 7.68 | qfq | 63,640,500 | 503,897,902 | -3.88% |
| 2026-04-17 | 7.43 | 8.16 | 7.37 | 7.99 | 7.99 | qfq | 71,335,901 | 563,245,261 | 7.68% |
| 2026-04-16 | 7.44 | 7.47 | 7.18 | 7.42 | 7.42 | qfq | 30,557,204 | 222,719,795 | -0.27% |
| 2026-04-15 | 7.99 | 8.05 | 7.38 | 7.44 | 7.44 | qfq | 49,253,101 | 373,517,495 | -6.42% |
| 2026-04-14 | 7.23 | 7.95 | 7.20 | 7.95 | 7.95 | qfq | 32,797,482 | 252,933,161 | 9.96% |
| 2026-04-13 | 7.24 | 7.24 | 7.09 | 7.23 | 7.23 | qfq | 13,074,348 | 93,939,158 | 0.42% |
| 2026-04-10 | 7.10 | 7.42 | 7.06 | 7.20 | 7.20 | qfq | 26,549,610 | 192,228,760 | 1.55% |
| 2026-04-09 | 6.77 | 7.28 | 6.72 | 7.09 | 7.09 | qfq | 28,046,151 | 198,772,845 | 4.26% |
| 2026-04-08 | 6.65 | 6.81 | 6.62 | 6.80 | 6.80 | qfq | 9,369,651 | 63,351,377 | 3.82% |
| 2026-04-07 | 6.48 | 6.62 | 6.45 | 6.55 | 6.55 | qfq | 8,685,280 | 56,893,417 | 1.24% |
| 2026-04-03 | 6.83 | 6.83 | 6.41 | 6.47 | 6.47 | qfq | 11,775,581 | 76,775,016 | -4.85% |
| 2026-04-02 | 7.05 | 7.12 | 6.74 | 6.80 | 6.80 | qfq | 15,041,600 | 103,262,829 | -4.23% |
| 2026-04-01 | 7.33 | 7.40 | 7.03 | 7.10 | 7.10 | qfq | 16,584,850 | 118,491,410 | -2.20% |
| 2026-03-31 | 7.44 | 7.53 | 7.25 | 7.26 | 7.26 | qfq | 18,986,000 | 140,083,752 | -2.68% |
| 2026-03-30 | 7.86 | 7.89 | 7.17 | 7.46 | 7.46 | qfq | 37,093,851 | 272,371,867 | -6.40% |
| 2026-03-27 | 7.80 | 8.08 | 7.80 | 7.97 | 7.97 | qfq | 13,469,509 | 107,143,416 | 0.25% |
| 2026-03-26 | 8.00 | 8.18 | 7.93 | 7.95 | 7.95 | qfq | 19,730,233 | 158,611,735 | -1.00% |
| 2026-03-25 | 7.66 | 8.20 | 7.65 | 8.03 | 8.03 | qfq | 24,223,633 | 193,742,983 | 3.88% |
| 2026-03-24 | 7.55 | 7.79 | 7.47 | 7.73 | 7.73 | qfq | 21,117,700 | 161,048,457 | 3.34% |
| 2026-03-23 | 7.65 | 7.95 | 7.31 | 7.48 | 7.48 | qfq | 24,727,900 | 188,357,048 | -2.48% |
| 2026-03-20 | 7.60 | 7.93 | 7.51 | 7.67 | 7.67 | qfq | 17,358,500 | 133,839,180 | 0.66% |
| 2026-03-19 | 7.61 | 7.74 | 7.56 | 7.62 | 7.62 | qfq | 7,684,116 | 58,605,588 | -1.55% |
| 2026-03-18 | 7.88 | 7.88 | 7.65 | 7.74 | 7.74 | qfq | 11,499,500 | 88,880,256 | -2.27% |
| 2026-03-17 | 7.87 | 8.09 | 7.84 | 7.92 | 7.92 | qfq | 15,568,000 | 124,112,609 | 1.15% |
| 2026-03-16 | 7.80 | 8.02 | 7.75 | 7.83 | 7.83 | qfq | 7,845,600 | 61,776,167 | -0.63% |
| 2026-03-13 | 8.12 | 8.12 | 7.84 | 7.88 | 7.88 | qfq | 11,434,100 | 90,948,338 | -1.99% |
| 2026-03-12 | 7.84 | 8.09 | 7.83 | 8.04 | 8.04 | qfq | 12,858,407 | 102,992,853 | 1.64% |
| 2026-03-11 | 7.90 | 7.98 | 7.82 | 7.91 | 7.91 | qfq | 9,382,700 | 74,129,248 | 0.13% |
| 2026-03-10 | 7.94 | 7.98 | 7.82 | 7.90 | 7.90 | qfq | 11,244,154 | 88,876,506 | 0.64% |
| 2026-03-09 | 7.81 | 7.90 | 7.71 | 7.85 | 7.85 | qfq | 10,920,300 | 85,233,170 | -1.75% |
| 2026-03-06 | 7.75 | 8.07 | 7.70 | 7.99 | 7.99 | qfq | 13,768,400 | 109,429,034 | 3.23% |
| 2026-03-05 | 7.74 | 7.92 | 7.69 | 7.74 | 7.74 | qfq | 9,121,600 | 71,037,995 | 0.65% |
| 2026-03-04 | 7.58 | 7.80 | 7.45 | 7.69 | 7.69 | qfq | 12,134,500 | 93,520,835 | 0.26% |
| 2026-03-03 | 8.01 | 8.07 | 7.63 | 7.67 | 7.67 | qfq | 18,256,835 | 142,873,859 | -4.24% |
| 2026-03-02 | 8.25 | 8.28 | 7.90 | 8.01 | 8.01 | qfq | 20,929,300 | 168,518,039 | -4.19% |
| 2026-02-27 | 8.20 | 8.37 | 8.14 | 8.36 | 8.36 | qfq | 15,102,101 | 124,726,706 | 1.70% |
| 2026-02-26 | 8.68 | 8.72 | 8.20 | 8.22 | 8.22 | qfq | 31,741,655 | 263,726,078 | -4.20% |
| 2026-02-25 | 8.49 | 8.64 | 8.45 | 8.58 | 8.58 | qfq | 18,236,203 | 155,938,769 | 1.54% |
| 2026-02-24 | 8.38 | 8.56 | 8.35 | 8.45 | 8.45 | qfq | 17,383,800 | 146,921,618 | 1.81% |
| 2026-02-13 | 8.47 | 8.52 | 8.28 | 8.30 | 8.30 | qfq | 13,910,851 | 116,365,233 | -2.01% |
| 2026-02-12 | 8.66 | 8.73 | 8.46 | 8.47 | 8.47 | qfq | 21,033,203 | 179,641,752 | -2.42% |
| 2026-02-11 | 8.88 | 9.05 | 8.66 | 8.68 | 8.68 | qfq | 22,809,002 | 200,476,534 | -2.25% |
| 2026-02-10 | 8.87 | 9.01 | 8.72 | 8.88 | 8.88 | qfq | 26,873,332 | 238,522,027 | 0.23% |
| 2026-02-09 | 8.86 | 8.99 | 8.76 | 8.86 | 8.86 | qfq | 33,539,889 | 297,071,556 | 0.23% |
| 2026-02-06 | 8.76 | 8.92 | 8.62 | 8.84 | 8.84 | qfq | 61,160,430 | 540,177,380 | 0.34% |
| 2026-02-05 | 8.30 | 9.12 | 8.20 | 8.81 | 8.81 | qfq | 84,969,206 | 763,931,882 | 6.27% |
| 2026-02-04 | 8.01 | 8.31 | 8.01 | 8.29 | 8.29 | qfq | 20,952,512 | 172,306,171 | 2.60% |
| 2026-02-03 | 8.00 | 8.12 | 7.95 | 8.08 | 8.08 | qfq | 16,783,768 | 134,962,241 | 1.64% |
| 2026-02-02 | 8.20 | 8.33 | 7.93 | 7.95 | 7.95 | qfq | 25,863,361 | 208,447,735 | -4.68% |
| 2026-01-30 | 8.60 | 8.66 | 8.14 | 8.34 | 8.34 | qfq | 47,702,788 | 402,671,965 | -7.74% |
| 2026-01-29 | 8.28 | 9.30 | 8.10 | 9.04 | 9.04 | qfq | 70,468,617 | 608,081,565 | 6.10% |
| 2026-01-28 | 8.30 | 9.14 | 8.17 | 8.52 | 8.52 | qfq | 55,494,501 | 481,077,579 | 1.31% |
| 2026-01-27 | 8.70 | 8.70 | 8.04 | 8.41 | 8.41 | qfq | 55,754,889 | 464,696,857 | -3.44% |
| 2026-01-26 | 7.97 | 8.71 | 7.80 | 8.71 | 8.71 | qfq | 70,476,221 | 581,469,163 | 9.97% |
| 2026-01-23 | 7.76 | 7.98 | 7.71 | 7.92 | 7.92 | qfq | 41,856,207 | 330,755,411 | 2.19% |
| 2026-01-22 | 7.85 | 7.99 | 7.73 | 7.75 | 7.75 | qfq | 62,069,440 | 485,114,732 | -1.27% |
| 2026-01-21 | 7.10 | 7.85 | 7.04 | 7.85 | 7.85 | qfq | 40,555,131 | 315,129,459 | 9.94% |
| 2026-01-20 | 7.35 | 7.43 | 7.10 | 7.14 | 7.14 | qfq | 24,581,571 | 177,663,056 | -5.05% |
| 2026-01-19 | 7.30 | 7.70 | 7.24 | 7.52 | 7.52 | qfq | 24,798,100 | 187,170,768 | 3.16% |
| 2026-01-16 | 7.33 | 7.37 | 7.20 | 7.29 | 7.29 | qfq | 9,873,401 | 71,847,951 | -0.55% |
| 2026-01-15 | 7.23 | 7.36 | 7.18 | 7.33 | 7.33 | qfq | 11,772,034 | 85,796,334 | 1.38% |
| 2026-01-14 | 7.41 | 7.43 | 7.15 | 7.23 | 7.23 | qfq | 18,333,932 | 133,901,078 | -1.90% |
| 2026-01-13 | 7.48 | 7.54 | 7.33 | 7.37 | 7.37 | qfq | 13,276,800 | 98,531,109 | -1.34% |
| 2026-01-12 | 7.38 | 7.47 | 7.33 | 7.47 | 7.47 | qfq | 14,393,039 | 106,615,664 | 1.22% |
| 2026-01-09 | 7.41 | 7.46 | 7.29 | 7.38 | 7.38 | qfq | 11,973,084 | 88,093,426 | -0.40% |
| 2026-01-08 | 7.26 | 7.42 | 7.26 | 7.41 | 7.41 | qfq | 11,370,560 | 83,757,660 | 1.23% |
| 2026-01-07 | 7.33 | 7.39 | 7.28 | 7.32 | 7.32 | qfq | 9,032,660 | 66,199,025 | -0.14% |
| 2026-01-06 | 7.27 | 7.40 | 7.22 | 7.33 | 7.33 | qfq | 13,626,760 | 100,002,172 | 1.10% |
| 2026-01-05 | 7.13 | 7.28 | 7.11 | 7.25 | 7.25 | qfq | 10,505,500 | 76,039,863 | 1.68% |
| 2025-12-31 | 7.21 | 7.21 | 7.06 | 7.13 | 7.13 | qfq | 9,450,700 | 67,229,017 | -1.38% |
| 2025-12-30 | 7.12 | 7.25 | 7.04 | 7.23 | 7.23 | qfq | 11,266,360 | 80,704,429 | 1.54% |
| 2025-12-29 | 7.15 | 7.20 | 7.11 | 7.12 | 7.12 | qfq | 6,824,478 | 48,778,561 | -0.97% |
| 2025-12-26 | 7.20 | 7.26 | 7.15 | 7.19 | 7.19 | qfq | 7,998,100 | 57,619,365 | 0.00% |
| 2025-12-25 | 7.18 | 7.20 | 7.11 | 7.19 | 7.19 | qfq | 8,423,778 | 60,376,205 | 0.70% |
| 2025-12-24 | 7.06 | 7.17 | 7.00 | 7.14 | 7.14 | qfq | 6,947,450 | 49,491,800 | 1.13% |
| 2025-12-23 | 7.17 | 7.19 | 7.03 | 7.06 | 7.06 | qfq | 7,943,160 | 56,299,872 | -1.53% |
| 2025-12-22 | 7.08 | 7.18 | 7.06 | 7.17 | 7.17 | qfq | 7,604,701 | 54,338,028 | 1.27% |
| 2025-12-19 | 6.99 | 7.10 | 6.98 | 7.08 | 7.08 | qfq | 8,088,912 | 57,144,099 | 1.58% |
| 2025-12-18 | 6.96 | 7.12 | 6.93 | 6.97 | 6.97 | qfq | 8,050,900 | 56,627,355 | -0.57% |
| 2025-12-17 | 6.98 | 7.01 | 6.86 | 7.01 | 7.01 | qfq | 8,819,968 | 61,221,525 | 0.29% |
| 2025-12-16 | 7.06 | 7.10 | 6.96 | 6.99 | 6.99 | qfq | 8,194,062 | 57,387,653 | -1.55% |
| 2025-12-15 | 7.13 | 7.22 | 7.02 | 7.10 | 7.10 | qfq | 6,978,101 | 49,651,986 | -0.56% |
| 2025-12-12 | 7.15 | 7.18 | 7.08 | 7.14 | 7.14 | qfq | 6,583,901 | 46,956,973 | -0.14% |
| 2025-12-11 | 7.41 | 7.42 | 7.15 | 7.15 | 7.15 | qfq | 11,200,200 | 80,902,074 | -3.38% |
| 2025-12-10 | 7.36 | 7.44 | 7.27 | 7.40 | 7.40 | qfq | 11,326,702 | 83,140,383 | 0.41% |
| 2025-12-09 | 7.47 | 7.47 | 7.35 | 7.37 | 7.37 | qfq | 10,456,217 | 77,097,575 | -1.21% |
| 2025-12-08 | 7.46 | 7.51 | 7.35 | 7.46 | 7.46 | qfq | 12,631,951 | 94,061,565 | 0.00% |
| 2025-12-05 | 7.51 | 7.51 | 7.34 | 7.46 | 7.46 | qfq | 12,469,847 | 92,519,045 | -1.06% |
| 2025-12-04 | 7.67 | 7.72 | 7.50 | 7.54 | 7.54 | qfq | 14,451,438 | 109,151,732 | -3.21% |
| 2025-12-03 | 7.93 | 7.98 | 7.65 | 7.79 | 7.79 | qfq | 28,647,888 | 223,088,043 | -4.06% |
| 2025-12-02 | 8.45 | 8.59 | 8.08 | 8.12 | 8.12 | qfq | 48,349,536 | 399,091,331 | 2.92% |
| 2025-12-01 | 7.87 | 7.99 | 7.85 | 7.89 | 7.89 | qfq | 10,765,900 | 85,400,175 | 0.13% |
| 2025-11-28 | 7.79 | 7.91 | 7.73 | 7.88 | 7.88 | qfq | 9,439,600 | 74,062,755 | 1.42% |
| 2025-11-27 | 7.72 | 7.82 | 7.68 | 7.77 | 7.77 | qfq | 7,839,100 | 60,887,011 | 0.13% |
| 2025-11-26 | 7.81 | 7.84 | 7.72 | 7.76 | 7.76 | qfq | 10,722,580 | 83,327,555 | -1.15% |
| 2025-11-25 | 7.61 | 7.90 | 7.61 | 7.85 | 7.85 | qfq | 14,125,106 | 110,367,289 | 2.61% |
| 2025-11-24 | 7.58 | 7.75 | 7.47 | 7.65 | 7.65 | qfq | 12,765,000 | 96,839,157 | 1.73% |
| 2025-11-21 | 7.86 | 7.86 | 7.50 | 7.52 | 7.52 | qfq | 16,661,700 | 126,969,421 | -4.93% |
| 2025-11-20 | 8.10 | 8.10 | 7.90 | 7.91 | 7.91 | qfq | 12,533,800 | 99,935,133 | -1.62% |
| 2025-11-19 | 8.25 | 8.29 | 7.95 | 8.04 | 8.04 | qfq | 19,950,800 | 161,634,560 | -3.13% |
| 2025-11-18 | 8.37 | 8.45 | 8.23 | 8.30 | 8.30 | qfq | 23,958,300 | 199,272,808 | 0.24% |
| 2025-11-17 | 8.06 | 8.35 | 7.98 | 8.28 | 8.28 | qfq | 31,908,940 | 261,455,487 | 2.60% |
| 2025-11-14 | 7.88 | 8.17 | 7.85 | 8.07 | 8.07 | qfq | 25,788,810 | 207,979,975 | 1.51% |
| 2025-11-13 | 7.95 | 8.06 | 7.74 | 7.95 | 7.95 | qfq | 22,701,092 | 179,315,545 | -0.75% |
| 2025-11-12 | 7.91 | 8.14 | 7.80 | 8.01 | 8.01 | qfq | 22,420,069 | 179,240,970 | 0.75% |
| 2025-11-11 | 8.24 | 8.24 | 7.92 | 7.95 | 7.95 | qfq | 27,867,700 | 223,713,779 | -3.28% |
| 2025-11-10 | 8.18 | 8.23 | 8.02 | 8.22 | 8.22 | qfq | 24,630,511 | 199,649,990 | 0.49% |
| 2025-11-07 | 8.27 | 8.34 | 8.16 | 8.18 | 8.18 | qfq | 22,269,950 | 182,944,467 | -1.56% |
| 2025-11-06 | 8.41 | 8.43 | 8.28 | 8.31 | 8.31 | qfq | 29,796,800 | 248,303,854 | -2.12% |
| 2025-11-05 | 8.45 | 8.62 | 8.01 | 8.49 | 8.49 | qfq | 45,214,173 | 378,757,577 | -2.41% |
| 2025-11-04 | 9.14 | 9.14 | 8.50 | 8.70 | 8.70 | qfq | 65,740,313 | 577,043,270 | -3.97% |
| 2025-11-03 | 9.50 | 10.16 | 9.00 | 9.06 | 9.06 | qfq | 88,042,915 | 847,602,717 | -4.93% |
| 2025-10-31 | 9.55 | 9.67 | 9.33 | 9.53 | 9.53 | qfq | 39,674,409 | 374,635,619 | -1.04% |
| 2025-10-30 | 9.20 | 9.82 | 9.15 | 9.63 | 9.63 | qfq | 71,499,654 | 685,177,390 | 2.99% |
| 2025-10-29 | 9.00 | 9.54 | 8.74 | 9.35 | 9.35 | qfq | 62,920,140 | 579,419,063 | 2.97% |
| 2025-10-28 | 8.73 | 9.15 | 8.62 | 9.08 | 9.08 | qfq | 57,161,914 | 516,244,941 | 4.25% |
| 2025-10-27 | 8.65 | 8.83 | 8.46 | 8.71 | 8.71 | qfq | 43,475,320 | 378,409,374 | 0.69% |
| 2025-10-24 | 8.80 | 9.14 | 8.60 | 8.65 | 8.65 | qfq | 66,992,413 | 585,628,359 | -4.95% |
| 2025-10-23 | 9.46 | 9.70 | 8.90 | 9.10 | 9.10 | qfq | 73,826,728 | 675,787,749 | -5.11% |
| 2025-10-22 | 10.21 | 10.31 | 9.46 | 9.59 | 9.59 | qfq | 97,677,358 | 951,080,488 | -7.07% |
| 2025-10-21 | 9.95 | 10.89 | 9.72 | 10.32 | 10.32 | qfq | 140,087,019 | 1,445,692,831 | 4.24% |
| 2025-10-20 | 8.95 | 9.90 | 8.53 | 9.90 | 9.90 | qfq | 93,987,949 | 878,449,577 | 10.00% |
| 2025-10-17 | 9.88 | 10.09 | 9.00 | 9.00 | 9.00 | qfq | 78,467,530 | 739,726,043 | -10.00% |
| 2025-10-16 | 9.54 | 10.65 | 9.32 | 10.00 | 10.00 | qfq | 121,323,016 | 1,236,199,150 | 3.31% |
| 2025-10-15 | 9.61 | 9.86 | 9.29 | 9.68 | 9.68 | qfq | 78,844,616 | 752,579,693 | -1.73% |
| 2025-10-14 | 9.20 | 10.09 | 9.07 | 9.85 | 9.85 | qfq | 111,642,915 | 1,083,959,397 | 7.42% |
| 2025-10-13 | 8.54 | 9.54 | 8.50 | 9.17 | 9.17 | qfq | 62,090,600 | 560,795,116 | 0.33% |
| 2025-10-10 | 9.58 | 10.18 | 9.07 | 9.14 | 9.14 | qfq | 100,470,078 | 964,153,666 | -3.28% |
| 2025-10-09 | 9.11 | 9.64 | 8.69 | 9.45 | 9.45 | qfq | 89,719,230 | 827,578,955 | 5.94% |
| 2025-09-30 | 9.66 | 9.69 | 8.91 | 8.92 | 8.92 | qfq | 111,995,428 | 1,042,306,611 | -2.94% |
| 2025-09-29 | 8.44 | 9.19 | 8.36 | 9.19 | 9.19 | qfq | 54,307,716 | 488,799,588 | 10.06% |
| 2025-09-26 | 8.50 | 8.76 | 8.31 | 8.35 | 8.35 | qfq | 37,937,801 | 321,571,014 | -3.24% |
| 2025-09-25 | 8.58 | 8.86 | 8.49 | 8.63 | 8.63 | qfq | 55,174,674 | 475,774,977 | -0.80% |
| 2025-09-24 | 8.27 | 9.12 | 8.15 | 8.70 | 8.70 | qfq | 79,845,399 | 692,852,088 | 1.52% |
| 2025-09-23 | 8.05 | 8.87 | 7.86 | 8.57 | 8.57 | qfq | 88,194,861 | 742,269,429 | 5.02% |
| 2025-09-22 | 7.75 | 8.38 | 7.45 | 8.16 | 8.16 | qfq | 77,481,506 | 615,418,911 | 2.77% |
| 2025-09-19 | 8.30 | 8.36 | 7.70 | 7.94 | 7.94 | qfq | 77,604,248 | 616,429,370 | -6.59% |
| 2025-09-18 | 9.07 | 9.16 | 8.38 | 8.50 | 8.50 | qfq | 110,422,105 | 960,301,047 | -8.70% |
| 2025-09-17 | 9.06 | 9.90 | 8.64 | 9.31 | 9.31 | qfq | 124,145,370 | 1,164,447,268 | -2.00% |
| 2025-09-16 | 9.05 | 9.78 | 9.04 | 9.50 | 9.50 | qfq | 151,630,963 | 1,436,996,994 | 6.86% |
| 2025-09-15 | 7.87 | 8.89 | 7.71 | 8.89 | 8.89 | qfq | 114,885,560 | 966,020,576 | 10.02% |
| 2025-09-12 | 8.15 | 8.63 | 7.94 | 8.08 | 8.08 | qfq | 117,066,684 | 965,146,097 | -8.29% |
| 2025-09-11 | 8.28 | 9.23 | 8.24 | 8.81 | 8.81 | qfq | 150,793,066 | 1,317,729,424 | 5.01% |
| 2025-09-10 | 7.95 | 8.39 | 7.51 | 8.39 | 8.39 | qfq | 142,242,114 | 1,156,931,213 | 9.96% |
| 2025-09-09 | 7.15 | 7.63 | 7.06 | 7.63 | 7.63 | qfq | 62,527,121 | 459,396,357 | 9.94% |
| 2025-09-08 | 6.30 | 6.94 | 6.22 | 6.94 | 6.94 | qfq | 53,229,647 | 364,200,136 | 9.98% |
| 2025-09-05 | 6.42 | 6.45 | 6.07 | 6.31 | 6.31 | qfq | 47,736,726 | 296,303,483 | -4.54% |
| 2025-09-04 | 6.25 | 6.91 | 6.21 | 6.61 | 6.61 | qfq | 64,589,305 | 432,246,010 | 5.25% |
| 2025-09-03 | 6.07 | 6.32 | 6.04 | 6.28 | 6.28 | qfq | 20,136,200 | 124,992,362 | 3.46% |
| 2025-09-02 | 6.17 | 6.18 | 6.00 | 6.07 | 6.07 | qfq | 9,494,610 | 57,507,645 | -1.30% |
| 2025-09-01 | 6.10 | 6.20 | 6.02 | 6.15 | 6.15 | qfq | 8,245,700 | 50,550,598 | 0.82% |
| 2025-08-29 | 6.19 | 6.21 | 6.09 | 6.10 | 6.10 | qfq | 7,895,300 | 48,491,262 | -1.45% |
| 2025-08-28 | 6.20 | 6.29 | 6.02 | 6.19 | 6.19 | qfq | 13,254,500 | 81,832,127 | -0.16% |
| 2025-08-27 | 6.43 | 6.48 | 6.20 | 6.20 | 6.20 | qfq | 16,712,350 | 105,725,367 | -4.02% |
| 2025-08-26 | 6.55 | 6.55 | 6.44 | 6.46 | 6.46 | qfq | 12,629,653 | 81,711,447 | -1.67% |
| 2025-08-25 | 6.43 | 6.65 | 6.42 | 6.57 | 6.57 | qfq | 21,876,267 | 143,541,404 | 2.50% |
| 2025-08-22 | 6.46 | 6.46 | 6.35 | 6.41 | 6.41 | qfq | 8,745,200 | 55,964,642 | -0.62% |
| 2025-08-21 | 6.52 | 6.52 | 6.41 | 6.45 | 6.45 | qfq | 11,207,410 | 72,245,143 | -0.92% |
| 2025-08-20 | 6.41 | 6.56 | 6.35 | 6.51 | 6.51 | qfq | 13,980,300 | 90,614,125 | 1.72% |
| 2025-08-19 | 6.34 | 6.44 | 6.33 | 6.40 | 6.40 | qfq | 9,753,200 | 62,342,512 | 0.63% |
| 2025-08-18 | 6.35 | 6.39 | 6.31 | 6.36 | 6.36 | qfq | 10,805,600 | 68,669,961 | 0.95% |
| 2025-08-15 | 6.24 | 6.36 | 6.24 | 6.30 | 6.30 | qfq | 8,285,700 | 52,274,484 | 0.96% |
| 2025-08-14 | 6.38 | 6.40 | 6.24 | 6.24 | 6.24 | qfq | 8,969,200 | 56,556,425 | -2.04% |
| 2025-08-13 | 6.39 | 6.49 | 6.36 | 6.37 | 6.37 | qfq | 7,774,647 | 49,738,846 | -0.47% |
| 2025-08-12 | 6.47 | 6.49 | 6.38 | 6.40 | 6.40 | qfq | 7,491,547 | 48,140,034 | -0.93% |
| 2025-08-11 | 6.44 | 6.53 | 6.43 | 6.46 | 6.46 | qfq | 9,543,550 | 61,730,006 | 0.31% |
| 2025-08-08 | 6.47 | 6.47 | 6.38 | 6.44 | 6.44 | qfq | 8,874,485 | 56,913,662 | -0.31% |
| 2025-08-07 | 6.35 | 6.49 | 6.32 | 6.46 | 6.46 | qfq | 12,143,610 | 77,876,051 | 1.89% |
| 2025-08-06 | 6.35 | 6.36 | 6.25 | 6.34 | 6.34 | qfq | 9,188,500 | 57,933,161 | -0.47% |
| 2025-08-05 | 6.26 | 6.42 | 6.26 | 6.37 | 6.37 | qfq | 12,417,801 | 78,981,799 | 2.08% |
| 2025-08-04 | 6.18 | 6.25 | 6.13 | 6.24 | 6.24 | qfq | 6,180,458 | 38,338,803 | 0.81% |
| 2025-08-01 | 6.18 | 6.24 | 6.15 | 6.19 | 6.19 | qfq | 6,423,147 | 39,746,439 | 0.16% |
| 2025-07-31 | 6.29 | 6.34 | 6.17 | 6.18 | 6.18 | qfq | 10,444,000 | 65,034,810 | -1.75% |
| 2025-07-30 | 6.39 | 6.45 | 6.28 | 6.29 | 6.29 | qfq | 12,241,600 | 77,709,410 | -2.02% |
| 2025-07-29 | 6.50 | 6.51 | 6.31 | 6.42 | 6.42 | qfq | 16,406,000 | 105,012,503 | -1.38% |
| 2025-07-28 | 6.53 | 6.57 | 6.47 | 6.51 | 6.51 | qfq | 11,575,200 | 75,346,569 | 0.00% |
| 2025-07-25 | 6.68 | 6.70 | 6.50 | 6.51 | 6.51 | qfq | 13,269,900 | 87,185,069 | -0.76% |
| 2025-07-24 | 6.47 | 6.63 | 6.46 | 6.56 | 6.56 | qfq | 15,922,186 | 104,450,163 | 1.39% |
| 2025-07-23 | 6.63 | 6.68 | 6.47 | 6.47 | 6.47 | qfq | 19,887,000 | 130,419,941 | -2.41% |
| 2025-07-22 | 6.68 | 6.76 | 6.51 | 6.63 | 6.63 | qfq | 30,861,531 | 204,180,671 | -1.92% |
| 2025-07-21 | 6.50 | 6.79 | 6.41 | 6.76 | 6.76 | qfq | 44,809,390 | 295,685,256 | 2.42% |
| 2025-07-18 | 6.40 | 6.74 | 6.34 | 6.60 | 6.60 | qfq | 37,262,438 | 243,631,227 | 2.33% |
| 2025-07-17 | 6.63 | 6.63 | 6.41 | 6.45 | 6.45 | qfq | 42,042,803 | 273,180,010 | -3.30% |
| 2025-07-16 | 6.65 | 6.97 | 6.47 | 6.67 | 6.67 | qfq | 60,703,805 | 404,299,432 | -3.75% |
| 2025-07-15 | 7.26 | 7.65 | 6.80 | 6.93 | 6.93 | qfq | 94,904,062 | 676,568,416 | -8.21% |
| 2025-07-14 | 7.55 | 7.55 | 7.31 | 7.55 | 7.55 | qfq | 92,583,191 | 697,900,646 | 10.06% |
| 2025-07-11 | 6.32 | 6.86 | 6.24 | 6.86 | 6.86 | qfq | 39,988,296 | 269,130,519 | 9.94% |
| 2025-07-10 | 6.04 | 6.25 | 6.04 | 6.24 | 6.24 | qfq | 10,017,158 | 61,812,098 | 2.97% |
| 2025-07-09 | 6.01 | 6.13 | 6.01 | 6.06 | 6.06 | qfq | 5,264,218 | 31,937,798 | 0.33% |
| 2025-07-08 | 5.95 | 6.06 | 5.93 | 6.04 | 6.04 | qfq | 6,166,828 | 37,055,563 | 1.68% |
| 2025-07-07 | 5.82 | 5.95 | 5.82 | 5.94 | 5.94 | qfq | 5,880,501 | 34,816,328 | 2.24% |
| 2025-07-04 | 5.91 | 5.91 | 5.80 | 5.81 | 5.81 | qfq | 5,034,700 | 29,424,838 | -1.53% |
| 2025-07-03 | 5.91 | 5.98 | 5.88 | 5.90 | 5.90 | qfq | 4,385,267 | 25,933,256 | 0.00% |
| 2025-07-02 | 5.87 | 5.95 | 5.84 | 5.90 | 5.90 | qfq | 4,456,300 | 26,209,624 | -0.17% |
| 2025-07-01 | 5.93 | 5.95 | 5.83 | 5.91 | 5.91 | qfq | 5,818,010 | 34,274,164 | 0.51% |
| 2025-06-30 | 5.78 | 5.89 | 5.78 | 5.88 | 5.88 | qfq | 4,284,000 | 25,049,092 | 1.38% |
| 2025-06-27 | 5.80 | 5.84 | 5.75 | 5.80 | 5.80 | qfq | 4,099,300 | 23,752,093 | 0.17% |
| 2025-06-26 | 5.84 | 5.88 | 5.74 | 5.79 | 5.79 | qfq | 3,910,902 | 22,691,065 | -0.86% |
| 2025-06-25 | 5.73 | 5.88 | 5.73 | 5.84 | 5.84 | qfq | 6,373,000 | 37,012,556 | 2.10% |
| 2025-06-24 | 5.64 | 5.73 | 5.60 | 5.72 | 5.72 | qfq | 6,155,902 | 35,091,945 | 1.78% |
| 2025-06-23 | 5.50 | 5.65 | 5.50 | 5.62 | 5.62 | qfq | 6,497,002 | 36,333,937 | 0.54% |
| 2025-06-20 | 5.77 | 5.77 | 5.58 | 5.59 | 5.59 | qfq | 6,253,302 | 35,222,117 | -2.10% |
| 2025-06-19 | 5.78 | 5.80 | 5.67 | 5.71 | 5.71 | qfq | 4,892,531 | 28,015,497 | -1.55% |
| 2025-06-18 | 5.91 | 5.92 | 5.79 | 5.80 | 5.80 | qfq | 5,582,304 | 32,505,926 | -1.86% |
| 2025-06-17 | 5.87 | 5.95 | 5.86 | 5.91 | 5.91 | qfq | 4,857,002 | 28,605,279 | -0.34% |
| 2025-06-16 | 5.83 | 5.97 | 5.83 | 5.93 | 5.93 | qfq | 5,791,900 | 34,194,051 | 0.51% |
| 2025-06-13 | 6.22 | 6.22 | 5.90 | 5.90 | 5.90 | qfq | 11,634,900 | 70,011,705 | -4.53% |
| 2025-06-12 | 6.05 | 6.35 | 5.96 | 6.18 | 6.18 | qfq | 17,845,275 | 110,523,954 | 2.83% |
| 2025-06-11 | 5.96 | 6.08 | 5.89 | 6.01 | 6.01 | qfq | 8,156,323 | 49,028,825 | 1.52% |
| 2025-06-10 | 5.94 | 5.96 | 5.84 | 5.92 | 5.92 | qfq | 6,130,101 | 36,199,095 | -0.34% |
| 2025-06-09 | 6.12 | 6.12 | 5.86 | 5.94 | 5.94 | qfq | 9,986,100 | 59,742,637 | -2.30% |
| 2025-06-06 | 6.00 | 6.12 | 5.98 | 6.08 | 6.08 | qfq | 5,636,800 | 34,089,274 | 1.84% |
| 2025-06-05 | 6.02 | 6.08 | 5.93 | 5.97 | 5.97 | qfq | 5,907,900 | 35,409,972 | 0.17% |
| 2025-06-04 | 5.91 | 6.00 | 5.89 | 5.96 | 5.96 | qfq | 4,817,040 | 28,656,224 | 0.85% |
| 2025-06-03 | 5.93 | 6.01 | 5.90 | 5.91 | 5.91 | qfq | 4,134,200 | 24,576,393 | -0.67% |
| 2025-05-30 | 5.94 | 6.02 | 5.92 | 5.95 | 5.95 | qfq | 5,001,000 | 29,811,109 | -0.34% |
| 2025-05-29 | 5.91 | 6.04 | 5.87 | 5.97 | 5.97 | qfq | 5,520,561 | 32,916,835 | 1.02% |
| 2025-05-28 | 5.98 | 6.02 | 5.90 | 5.91 | 5.91 | qfq | 5,268,047 | 31,288,423 | -1.17% |
| 2025-05-27 | 5.97 | 6.06 | 5.90 | 5.98 | 5.98 | qfq | 5,044,900 | 30,112,322 | -0.33% |
| 2025-05-26 | 5.95 | 6.10 | 5.94 | 6.00 | 6.00 | qfq | 4,999,700 | 30,097,148 | -1.15% |
| 2025-05-23 | 6.16 | 6.16 | 5.95 | 6.07 | 6.07 | qfq | 9,033,298 | 54,708,567 | 0.17% |
| 2025-05-22 | 6.15 | 6.16 | 6.02 | 6.06 | 6.06 | qfq | 7,664,900 | 46,582,682 | -1.78% |
| 2025-05-21 | 6.20 | 6.26 | 6.13 | 6.17 | 6.17 | qfq | 4,994,783 | 30,864,845 | -0.64% |
| 2025-05-20 | 6.19 | 6.23 | 6.10 | 6.21 | 6.21 | qfq | 6,646,928 | 40,985,527 | 0.49% |
| 2025-05-19 | 6.14 | 6.22 | 6.11 | 6.18 | 6.18 | qfq | 6,100,500 | 37,636,133 | 0.82% |
| 2025-05-16 | 6.21 | 6.27 | 6.10 | 6.13 | 6.13 | qfq | 10,474,542 | 64,541,564 | -1.29% |
| 2025-05-15 | 6.54 | 6.55 | 6.19 | 6.21 | 6.21 | qfq | 14,881,300 | 93,862,060 | -5.62% |
| 2025-05-14 | 6.60 | 6.63 | 6.43 | 6.58 | 6.58 | qfq | 10,640,100 | 69,581,409 | -0.15% |
| 2025-05-13 | 6.69 | 6.69 | 6.49 | 6.59 | 6.59 | qfq | 13,060,900 | 85,742,739 | -1.49% |
| 2025-05-12 | 6.45 | 6.76 | 6.38 | 6.69 | 6.69 | qfq | 22,907,360 | 150,737,706 | 5.52% |
| 2025-05-09 | 6.34 | 6.37 | 6.21 | 6.34 | 6.34 | qfq | 9,669,440 | 60,688,172 | -0.31% |
| 2025-05-08 | 6.29 | 6.45 | 6.26 | 6.36 | 6.36 | qfq | 11,299,201 | 71,876,025 | 0.00% |
| 2025-05-07 | 6.56 | 6.60 | 6.30 | 6.36 | 6.36 | qfq | 16,893,615 | 108,532,798 | -0.78% |
| 2025-05-06 | 6.61 | 6.63 | 6.30 | 6.41 | 6.41 | qfq | 18,173,295 | 116,031,401 | -2.14% |
| 2025-04-30 | 6.73 | 6.76 | 6.49 | 6.55 | 6.55 | qfq | 15,646,282 | 103,538,718 | -3.11% |
| 2025-04-29 | 6.75 | 6.93 | 6.63 | 6.76 | 6.76 | qfq | 18,427,406 | 123,699,815 | -2.31% |
| 2025-04-28 | 6.73 | 7.30 | 6.59 | 6.92 | 6.92 | qfq | 32,453,411 | 225,124,360 | 2.52% |
| 2025-04-25 | 6.60 | 6.95 | 6.54 | 6.75 | 6.75 | qfq | 26,786,566 | 180,655,284 | 3.21% |
| 2025-04-24 | 6.70 | 6.70 | 6.32 | 6.54 | 6.54 | qfq | 26,061,261 | 169,576,693 | 0.62% |
| 2025-04-23 | 6.44 | 6.63 | 6.44 | 6.50 | 6.50 | qfq | 14,349,518 | 93,519,723 | 0.00% |
| 2025-04-22 | 6.35 | 6.75 | 6.29 | 6.50 | 6.50 | qfq | 23,115,523 | 150,025,220 | 2.69% |
| 2025-04-21 | 6.18 | 6.40 | 6.10 | 6.33 | 6.33 | qfq | 18,185,823 | 114,110,212 | 3.09% |
| 2025-04-18 | 6.22 | 6.25 | 5.91 | 6.14 | 6.14 | qfq | 20,236,400 | 123,146,828 | -1.92% |
| 2025-04-17 | 6.38 | 6.53 | 6.25 | 6.26 | 6.26 | qfq | 14,726,600 | 94,118,753 | -2.34% |
| 2025-04-16 | 6.55 | 6.64 | 6.37 | 6.41 | 6.41 | qfq | 14,343,740 | 92,834,815 | -2.73% |
| 2025-04-15 | 6.60 | 6.85 | 6.47 | 6.59 | 6.59 | qfq | 19,905,498 | 132,024,957 | -0.75% |
| 2025-04-14 | 6.71 | 6.84 | 6.58 | 6.64 | 6.64 | qfq | 24,043,900 | 160,573,039 | -1.04% |
| 2025-04-11 | 6.80 | 6.97 | 6.65 | 6.71 | 6.71 | qfq | 26,683,336 | 179,890,116 | -2.19% |
| 2025-04-10 | 6.56 | 6.86 | 6.28 | 6.86 | 6.86 | qfq | 38,813,739 | 257,791,393 | 4.57% |
| 2025-04-09 | 6.29 | 6.60 | 5.67 | 6.56 | 6.56 | qfq | 40,942,725 | 251,122,120 | 4.13% |
| 2025-04-08 | 6.57 | 6.75 | 6.13 | 6.30 | 6.30 | qfq | 42,797,477 | 274,735,011 | -5.41% |
| 2025-04-07 | 7.00 | 7.42 | 6.66 | 6.66 | 6.66 | qfq | 44,652,868 | 310,938,119 | -10.00% |
| 2025-04-03 | 6.78 | 7.40 | 6.73 | 7.40 | 7.40 | qfq | 42,461,706 | 308,920,684 | 9.96% |
| 2025-04-02 | 7.01 | 7.08 | 6.58 | 6.73 | 6.73 | qfq | 27,997,340 | 189,867,588 | -3.44% |
| 2025-04-01 | 6.67 | 7.48 | 6.63 | 6.97 | 6.97 | qfq | 35,985,669 | 253,681,664 | 1.16% |
| 2025-03-31 | 6.68 | 6.91 | 6.45 | 6.89 | 6.89 | qfq | 38,649,815 | 261,022,866 | 9.71% |
| 2025-03-28 | 6.26 | 6.47 | 6.16 | 6.28 | 6.28 | qfq | 24,440,780 | 153,833,331 | 2.11% |
| 2025-03-27 | 5.99 | 6.34 | 5.74 | 6.15 | 6.15 | qfq | 26,120,800 | 159,015,220 | 5.13% |
| 2025-03-26 | 5.75 | 6.03 | 5.75 | 5.85 | 5.85 | qfq | 10,613,441 | 62,780,599 | 1.39% |
| 2025-03-25 | 5.80 | 5.86 | 5.70 | 5.77 | 5.77 | qfq | 5,327,300 | 30,660,252 | -1.20% |
| 2025-03-24 | 5.88 | 5.90 | 5.69 | 5.84 | 5.84 | qfq | 9,165,401 | 52,828,149 | -0.34% |
| 2025-03-21 | 5.99 | 6.00 | 5.81 | 5.86 | 5.86 | qfq | 8,170,738 | 48,181,076 | -2.33% |
| 2025-03-20 | 5.98 | 6.04 | 5.81 | 6.00 | 6.00 | qfq | 9,321,800 | 55,419,720 | 0.33% |
| 2025-03-19 | 5.98 | 6.05 | 5.87 | 5.98 | 5.98 | qfq | 6,607,700 | 39,448,311 | 0.34% |
| 2025-03-18 | 5.86 | 6.05 | 5.80 | 5.96 | 5.96 | qfq | 9,568,124 | 56,624,611 | 1.53% |
| 2025-03-17 | 5.95 | 5.97 | 5.80 | 5.87 | 5.87 | qfq | 7,634,188 | 44,763,599 | -0.68% |
| 2025-03-14 | 5.91 | 5.93 | 5.78 | 5.91 | 5.91 | qfq | 9,712,686 | 56,905,657 | 0.85% |
| 2025-03-13 | 6.01 | 6.01 | 5.78 | 5.86 | 5.86 | qfq | 11,041,700 | 64,667,395 | -2.66% |
| 2025-03-12 | 6.01 | 6.07 | 5.94 | 6.02 | 6.02 | qfq | 10,276,989 | 61,733,738 | 0.84% |
| 2025-03-11 | 5.96 | 6.08 | 5.88 | 5.97 | 5.97 | qfq | 12,122,700 | 72,482,776 | 1.02% |
| 2025-03-10 | 6.14 | 6.14 | 5.89 | 5.91 | 5.91 | qfq | 10,890,600 | 64,760,027 | -2.96% |
| 2025-03-07 | 6.10 | 6.15 | 5.99 | 6.09 | 6.09 | qfq | 11,397,801 | 68,885,380 | -0.81% |
| 2025-03-06 | 6.20 | 6.26 | 6.08 | 6.14 | 6.14 | qfq | 13,603,400 | 83,684,267 | 0.00% |
| 2025-03-05 | 6.11 | 6.15 | 6.02 | 6.14 | 6.14 | qfq | 9,722,402 | 59,036,086 | 0.16% |
| 2025-03-04 | 6.10 | 6.22 | 6.05 | 6.13 | 6.13 | qfq | 10,862,400 | 66,674,615 | 0.00% |
| 2025-03-03 | 6.25 | 6.37 | 6.05 | 6.13 | 6.13 | qfq | 19,936,095 | 123,175,639 | -2.70% |
| 2025-02-28 | 6.47 | 6.59 | 6.26 | 6.30 | 6.30 | qfq | 22,259,542 | 142,617,849 | -2.78% |
| 2025-02-27 | 6.24 | 6.72 | 6.21 | 6.48 | 6.48 | qfq | 31,703,717 | 204,929,412 | 3.68% |
| 2025-02-26 | 6.09 | 6.28 | 6.02 | 6.25 | 6.25 | qfq | 23,156,769 | 142,582,064 | 2.63% |
| 2025-02-25 | 6.16 | 6.24 | 5.95 | 6.09 | 6.09 | qfq | 29,170,061 | 176,717,953 | -0.81% |
| 2025-02-24 | 5.56 | 6.14 | 5.54 | 6.14 | 6.14 | qfq | 25,272,351 | 149,689,915 | 10.04% |
| 2025-02-21 | 5.63 | 5.64 | 5.43 | 5.58 | 5.58 | qfq | 18,299,100 | 100,918,788 | 0.18% |
| 2025-02-20 | 5.49 | 5.65 | 5.47 | 5.57 | 5.57 | qfq | 17,359,136 | 96,580,248 | 0.91% |
| 2025-02-19 | 5.35 | 5.63 | 5.35 | 5.52 | 5.52 | qfq | 19,717,227 | 109,070,560 | 2.22% |
| 2025-02-18 | 5.58 | 5.72 | 5.38 | 5.40 | 5.40 | qfq | 22,967,801 | 127,287,671 | -1.28% |
| 2025-02-17 | 5.38 | 5.56 | 5.27 | 5.47 | 5.47 | qfq | 32,631,611 | 177,171,226 | 2.24% |
| 2025-02-14 | 5.40 | 5.64 | 5.30 | 5.35 | 5.35 | qfq | 48,339,283 | 263,125,105 | -5.31% |
| 2025-02-13 | 5.39 | 5.83 | 5.22 | 5.65 | 5.65 | qfq | 71,013,565 | 402,674,948 | 6.60% |
| 2025-02-12 | 4.85 | 5.30 | 4.83 | 5.30 | 5.30 | qfq | 29,666,718 | 150,857,005 | 9.96% |
| 2025-02-11 | 4.74 | 4.97 | 4.70 | 4.82 | 4.82 | qfq | 23,144,900 | 112,077,655 | 1.90% |
| 2025-02-10 | 4.78 | 4.82 | 4.67 | 4.73 | 4.73 | qfq | 16,473,402 | 77,934,334 | -1.25% |
| 2025-02-07 | 4.69 | 4.91 | 4.66 | 4.79 | 4.79 | qfq | 23,392,916 | 111,710,948 | 2.57% |
| 2025-02-06 | 4.70 | 4.82 | 4.59 | 4.67 | 4.67 | qfq | 28,591,400 | 134,366,527 | 0.21% |
| 2025-02-05 | 4.35 | 4.66 | 4.29 | 4.66 | 4.66 | qfq | 22,016,600 | 99,027,339 | 9.91% |
| 2025-01-27 | 4.25 | 4.34 | 4.22 | 4.24 | 4.24 | qfq | 10,707,799 | 45,788,604 | -0.47% |
| 2025-01-24 | 4.29 | 4.30 | 4.15 | 4.26 | 4.26 | qfq | 16,384,440 | 69,093,219 | 0.95% |
| 2025-01-23 | 4.39 | 4.42 | 4.22 | 4.22 | 4.22 | qfq | 25,378,762 | 109,323,732 | -3.21% |
| 2025-01-22 | 4.29 | 4.40 | 3.96 | 4.36 | 4.36 | qfq | 45,598,548 | 194,338,348 | -0.91% |
| 2025-01-21 | 4.18 | 4.61 | 4.17 | 4.40 | 4.40 | qfq | 55,890,344 | 252,450,399 | 5.01% |
| 2025-01-20 | 4.16 | 4.27 | 4.00 | 4.19 | 4.19 | qfq | 13,368,008 | 55,310,670 | 0.96% |
| 2025-01-17 | 4.02 | 4.19 | 3.99 | 4.15 | 4.15 | qfq | 13,051,172 | 53,745,397 | 1.47% |
| 2025-01-16 | 4.06 | 4.17 | 4.05 | 4.09 | 4.09 | qfq | 10,272,908 | 42,136,623 | 0.49% |
| 2025-01-15 | 4.06 | 4.10 | 3.96 | 4.07 | 4.07 | qfq | 10,609,326 | 42,792,978 | 0.00% |
| 2025-01-14 | 3.96 | 4.09 | 3.95 | 4.07 | 4.07 | qfq | 11,478,185 | 46,234,495 | 2.52% |
| 2025-01-13 | 3.91 | 4.04 | 3.80 | 3.97 | 3.97 | qfq | 12,351,348 | 48,663,805 | 0.25% |
| 2025-01-10 | 4.19 | 4.25 | 3.96 | 3.96 | 3.96 | qfq | 19,142,849 | 78,109,368 | -6.38% |
| 2025-01-09 | 4.33 | 4.42 | 4.21 | 4.23 | 4.23 | qfq | 23,135,911 | 98,712,836 | -2.76% |
| 2025-01-08 | 4.21 | 4.44 | 4.17 | 4.35 | 4.35 | qfq | 31,828,874 | 136,238,016 | -0.23% |
| 2025-01-07 | 4.56 | 4.56 | 4.24 | 4.36 | 4.36 | qfq | 47,655,353 | 212,260,958 | 5.06% |
| 2025-01-06 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | qfq | 3,827,710 | 15,884,997 | 10.08% |
| 2025-01-03 | 3.93 | 3.94 | 3.76 | 3.77 | 3.77 | qfq | 7,508,400 | 28,837,933 | -3.58% |
| 2025-01-02 | 3.95 | 4.03 | 3.88 | 3.91 | 3.91 | qfq | 8,195,401 | 32,448,378 | -1.26% |
| 2024-12-31 | 4.01 | 4.06 | 3.96 | 3.96 | 3.96 | qfq | 7,048,900 | 28,174,046 | -1.49% |
| 2024-12-30 | 4.06 | 4.06 | 3.95 | 4.02 | 4.02 | qfq | 6,927,890 | 27,685,331 | -0.99% |
| 2024-12-27 | 3.98 | 4.09 | 3.96 | 4.06 | 4.06 | qfq | 9,043,459 | 36,644,000 | 1.50% |
| 2024-12-26 | 4.03 | 4.10 | 3.95 | 4.00 | 4.00 | qfq | 10,338,511 | 41,409,321 | -0.99% |
| 2024-12-25 | 4.16 | 4.17 | 4.00 | 4.04 | 4.04 | qfq | 8,823,901 | 35,827,377 | -2.88% |
| 2024-12-24 | 4.16 | 4.20 | 4.11 | 4.16 | 4.16 | qfq | 6,466,936 | 26,847,459 | 0.73% |
| 2024-12-23 | 4.40 | 4.42 | 4.12 | 4.13 | 4.13 | qfq | 10,812,400 | 45,651,097 | -6.56% |
| 2024-12-20 | 4.42 | 4.49 | 4.40 | 4.42 | 4.42 | qfq | 6,319,200 | 28,027,289 | 0.00% |
| 2024-12-19 | 4.40 | 4.46 | 4.34 | 4.42 | 4.42 | qfq | 7,196,299 | 31,647,588 | -0.67% |
| 2024-12-18 | 4.43 | 4.49 | 4.39 | 4.45 | 4.45 | qfq | 7,603,409 | 33,809,095 | 0.00% |
| 2024-12-17 | 4.66 | 4.71 | 4.43 | 4.45 | 4.45 | qfq | 11,793,501 | 53,187,849 | -5.32% |
| 2024-12-16 | 4.65 | 4.78 | 4.65 | 4.70 | 4.70 | qfq | 9,291,467 | 43,740,726 | 0.86% |
| 2024-12-13 | 4.80 | 4.81 | 4.61 | 4.66 | 4.66 | qfq | 10,966,510 | 51,395,640 | -2.71% |
| 2024-12-12 | 4.65 | 4.79 | 4.61 | 4.79 | 4.79 | qfq | 11,875,710 | 56,119,571 | 2.79% |
| 2024-12-11 | 4.52 | 4.67 | 4.51 | 4.66 | 4.66 | qfq | 12,187,700 | 56,492,716 | 2.87% |
| 2024-12-10 | 4.73 | 4.77 | 4.52 | 4.53 | 4.53 | qfq | 12,629,452 | 58,589,590 | -0.22% |
| 2024-12-09 | 4.62 | 4.67 | 4.48 | 4.54 | 4.54 | qfq | 9,547,920 | 43,398,421 | -1.73% |
| 2024-12-06 | 4.56 | 4.65 | 4.51 | 4.62 | 4.62 | qfq | 9,586,060 | 44,083,532 | 1.54% |
| 2024-12-05 | 4.49 | 4.55 | 4.49 | 4.55 | 4.55 | qfq | 7,938,880 | 35,906,648 | 0.89% |
| 2024-12-04 | 4.65 | 4.66 | 4.48 | 4.51 | 4.51 | qfq | 7,085,500 | 32,332,800 | -2.80% |
| 2024-12-03 | 4.62 | 4.68 | 4.59 | 4.64 | 4.64 | qfq | 9,730,500 | 45,027,569 | 0.22% |
| 2024-12-02 | 4.50 | 4.66 | 4.50 | 4.63 | 4.63 | qfq | 10,800,915 | 49,694,504 | 2.89% |
| 2024-11-29 | 4.50 | 4.54 | 4.43 | 4.50 | 4.50 | qfq | 9,976,579 | 44,828,739 | -0.22% |
| 2024-11-28 | 4.44 | 4.58 | 4.41 | 4.51 | 4.51 | qfq | 13,821,281 | 62,420,908 | 1.12% |
| 2024-11-27 | 4.34 | 4.49 | 4.27 | 4.46 | 4.46 | qfq | 13,616,403 | 59,632,613 | 1.83% |
| 2024-11-26 | 4.31 | 4.52 | 4.29 | 4.38 | 4.38 | qfq | 12,698,402 | 56,011,735 | 1.86% |
| 2024-11-25 | 4.21 | 4.31 | 4.21 | 4.30 | 4.30 | qfq | 7,309,000 | 31,154,954 | 2.14% |
| 2024-11-22 | 4.33 | 4.39 | 4.20 | 4.21 | 4.21 | qfq | 8,112,167 | 35,000,804 | -2.77% |
| 2024-11-21 | 4.29 | 4.34 | 4.26 | 4.33 | 4.33 | qfq | 7,355,008 | 31,659,167 | 0.93% |
| 2024-11-20 | 4.21 | 4.29 | 4.18 | 4.29 | 4.29 | qfq | 7,117,200 | 30,310,590 | 1.66% |
| 2024-11-19 | 4.25 | 4.25 | 4.14 | 4.22 | 4.22 | qfq | 7,792,300 | 32,648,053 | -0.24% |
| 2024-11-18 | 4.23 | 4.34 | 4.22 | 4.23 | 4.23 | qfq | 10,036,700 | 42,964,974 | 0.71% |
| 2024-11-15 | 4.28 | 4.32 | 4.19 | 4.20 | 4.20 | qfq | 9,662,400 | 41,201,268 | -2.10% |
| 2024-11-14 | 4.45 | 4.47 | 4.29 | 4.29 | 4.29 | qfq | 10,978,101 | 47,924,633 | -1.83% |
| 2024-11-13 | 4.38 | 4.44 | 4.30 | 4.37 | 4.37 | qfq | 10,487,600 | 45,670,669 | -0.46% |
| 2024-11-12 | 4.39 | 4.47 | 4.35 | 4.39 | 4.39 | qfq | 13,350,097 | 58,899,325 | -0.23% |
| 2024-11-11 | 4.44 | 4.51 | 4.33 | 4.40 | 4.40 | qfq | 15,017,735 | 65,874,722 | -1.12% |
| 2024-11-08 | 4.85 | 4.88 | 4.44 | 4.45 | 4.45 | qfq | 25,468,069 | 115,562,666 | -5.32% |
| 2024-11-07 | 4.47 | 4.71 | 4.44 | 4.70 | 4.70 | qfq | 21,203,161 | 98,059,499 | 4.44% |
| 2024-11-06 | 4.48 | 4.58 | 4.36 | 4.50 | 4.50 | qfq | 23,615,941 | 105,268,768 | 0.45% |
| 2024-11-05 | 4.40 | 4.53 | 4.35 | 4.48 | 4.48 | qfq | 22,357,595 | 99,767,320 | 1.82% |
| 2024-11-04 | 4.47 | 4.47 | 4.23 | 4.40 | 4.40 | qfq | 24,180,989 | 105,239,721 | 0.00% |
| 2024-11-01 | 4.25 | 4.60 | 4.11 | 4.40 | 4.40 | qfq | 35,879,210 | 156,700,368 | 4.02% |
| 2024-10-31 | 4.16 | 4.28 | 4.12 | 4.23 | 4.23 | qfq | 11,359,200 | 47,967,095 | 2.17% |
| 2024-10-30 | 4.13 | 4.20 | 4.10 | 4.14 | 4.14 | qfq | 8,006,601 | 33,148,133 | 0.98% |
| 2024-10-29 | 4.25 | 4.26 | 4.09 | 4.10 | 4.10 | qfq | 8,993,400 | 37,319,516 | -3.76% |
| 2024-10-28 | 4.15 | 4.27 | 4.13 | 4.26 | 4.26 | qfq | 10,326,538 | 43,586,365 | 2.90% |
| 2024-10-25 | 4.07 | 4.18 | 4.07 | 4.14 | 4.14 | qfq | 11,364,900 | 47,100,256 | 2.22% |
| 2024-10-24 | 4.02 | 4.09 | 4.00 | 4.05 | 4.05 | qfq | 7,510,000 | 30,439,888 | -0.25% |
| 2024-10-23 | 4.02 | 4.09 | 4.00 | 4.06 | 4.06 | qfq | 8,245,348 | 33,377,042 | 1.25% |
| 2024-10-22 | 3.97 | 4.02 | 3.96 | 4.01 | 4.01 | qfq | 7,786,301 | 31,109,238 | 1.01% |
| 2024-10-21 | 4.02 | 4.03 | 3.94 | 3.97 | 3.97 | qfq | 9,751,000 | 38,790,422 | -1.49% |
| 2024-10-18 | 4.03 | 4.07 | 3.90 | 4.03 | 4.03 | qfq | 12,256,623 | 48,742,666 | 0.25% |
| 2024-10-17 | 4.23 | 4.24 | 4.00 | 4.02 | 4.02 | qfq | 15,468,056 | 63,113,317 | -4.96% |
| 2024-10-16 | 4.10 | 4.23 | 4.09 | 4.23 | 4.23 | qfq | 13,339,082 | 55,755,065 | 4.19% |
| 2024-10-15 | 4.17 | 4.20 | 4.06 | 4.06 | 4.06 | qfq | 8,441,170 | 34,881,577 | -2.87% |
| 2024-10-14 | 4.16 | 4.20 | 4.10 | 4.18 | 4.18 | qfq | 10,290,444 | 42,778,007 | 2.70% |
| 2024-10-11 | 4.08 | 4.23 | 4.03 | 4.07 | 4.07 | qfq | 10,013,600 | 41,230,611 | -1.21% |
| 2024-10-10 | 4.08 | 4.17 | 3.96 | 4.12 | 4.12 | qfq | 11,751,934 | 47,945,939 | 0.73% |
| 2024-10-09 | 4.42 | 4.45 | 4.09 | 4.09 | 4.09 | qfq | 16,317,155 | 68,184,090 | -9.91% |
| 2024-10-08 | 4.93 | 4.95 | 4.42 | 4.54 | 4.54 | qfq | 25,917,612 | 121,066,915 | 0.67% |
| 2024-09-30 | 4.50 | 4.57 | 4.24 | 4.51 | 4.51 | qfq | 24,430,848 | 108,141,502 | 7.38% |
| 2024-09-27 | 4.18 | 4.28 | 4.13 | 4.20 | 4.20 | qfq | 9,183,039 | 38,419,723 | 2.19% |
| 2024-09-26 | 3.86 | 4.12 | 3.86 | 4.11 | 4.11 | qfq | 12,273,982 | 49,505,509 | 5.66% |
| 2024-09-25 | 3.81 | 4.01 | 3.81 | 3.89 | 3.89 | qfq | 10,607,001 | 41,799,024 | 2.10% |
| 2024-09-24 | 3.78 | 3.84 | 3.73 | 3.81 | 3.81 | qfq | 5,724,310 | 21,699,048 | 2.14% |
| 2024-09-23 | 3.71 | 3.76 | 3.68 | 3.73 | 3.73 | qfq | 4,746,600 | 17,677,096 | -0.27% |
| 2024-09-20 | 3.68 | 3.75 | 3.64 | 3.74 | 3.74 | qfq | 5,419,702 | 20,110,902 | 1.91% |
| 2024-09-19 | 3.59 | 3.71 | 3.55 | 3.67 | 3.67 | qfq | 6,231,400 | 22,694,730 | 2.80% |
| 2024-09-18 | 3.53 | 3.61 | 3.47 | 3.57 | 3.57 | qfq | 4,365,110 | 15,421,741 | 1.13% |
| 2024-09-13 | 3.53 | 3.58 | 3.52 | 3.53 | 3.53 | qfq | 3,339,601 | 11,856,483 | 0.57% |
| 2024-09-12 | 3.51 | 3.56 | 3.51 | 3.51 | 3.51 | qfq | 1,868,700 | 6,594,266 | -0.28% |
| 2024-09-11 | 3.56 | 3.56 | 3.49 | 3.52 | 3.52 | qfq | 1,941,500 | 6,833,999 | -0.85% |
| 2024-09-10 | 3.61 | 3.64 | 3.50 | 3.55 | 3.55 | qfq | 2,712,500 | 9,623,437 | -1.66% |
| 2024-09-09 | 3.60 | 3.63 | 3.55 | 3.61 | 3.61 | qfq | 2,374,900 | 8,553,592 | 0.00% |
| 2024-09-06 | 3.62 | 3.66 | 3.59 | 3.61 | 3.61 | qfq | 3,114,500 | 11,281,198 | -0.55% |
| 2024-09-05 | 3.59 | 3.65 | 3.58 | 3.63 | 3.63 | qfq | 3,069,900 | 11,127,036 | 1.40% |
| 2024-09-04 | 3.59 | 3.63 | 3.55 | 3.58 | 3.58 | qfq | 3,117,100 | 11,191,542 | -0.56% |
| 2024-09-03 | 3.54 | 3.61 | 3.52 | 3.60 | 3.60 | qfq | 3,394,600 | 12,145,080 | 1.41% |
| 2024-09-02 | 3.58 | 3.62 | 3.53 | 3.55 | 3.55 | qfq | 4,242,400 | 15,134,448 | -1.11% |
| 2024-08-30 | 3.48 | 3.71 | 3.45 | 3.59 | 3.59 | qfq | 8,342,800 | 29,999,821 | 3.76% |
| 2024-08-29 | 3.46 | 3.50 | 3.43 | 3.46 | 3.46 | qfq | 1,979,667 | 6,866,312 | -0.29% |
| 2024-08-28 | 3.48 | 3.48 | 3.41 | 3.47 | 3.47 | qfq | 2,373,800 | 8,204,383 | 0.29% |
| 2024-08-27 | 3.53 | 3.53 | 3.44 | 3.46 | 3.46 | qfq | 2,903,700 | 10,067,377 | -1.98% |
| 2024-08-26 | 3.47 | 3.56 | 3.46 | 3.53 | 3.53 | qfq | 3,645,200 | 12,839,315 | 1.73% |
| 2024-08-23 | 3.52 | 3.58 | 3.45 | 3.47 | 3.47 | qfq | 3,639,600 | 12,701,224 | -2.53% |
| 2024-08-22 | 3.62 | 3.67 | 3.53 | 3.56 | 3.56 | qfq | 4,716,500 | 16,926,290 | -1.66% |
| 2024-08-21 | 3.65 | 3.69 | 3.60 | 3.62 | 3.62 | qfq | 4,285,200 | 15,578,770 | -1.09% |
| 2024-08-20 | 3.76 | 3.76 | 3.66 | 3.66 | 3.66 | qfq | 4,017,300 | 14,843,226 | -2.66% |
| 2024-08-19 | 3.77 | 3.79 | 3.70 | 3.76 | 3.76 | qfq | 3,611,910 | 13,587,829 | 0.00% |
| 2024-08-16 | 3.80 | 3.90 | 3.74 | 3.76 | 3.76 | qfq | 3,980,600 | 15,095,152 | -1.83% |
| 2024-08-15 | 3.75 | 3.86 | 3.71 | 3.83 | 3.83 | qfq | 4,546,228 | 17,278,653 | 1.86% |
| 2024-08-14 | 3.80 | 3.84 | 3.75 | 3.76 | 3.76 | qfq | 1,977,028 | 7,483,883 | -1.57% |
| 2024-08-13 | 3.80 | 3.82 | 3.74 | 3.82 | 3.82 | qfq | 2,867,303 | 10,850,077 | 0.79% |
| 2024-08-12 | 3.91 | 3.91 | 3.78 | 3.79 | 3.79 | qfq | 4,065,800 | 15,528,088 | -3.07% |
| 2024-08-09 | 3.86 | 3.99 | 3.83 | 3.91 | 3.91 | qfq | 6,765,680 | 26,604,002 | 1.56% |
| 2024-08-08 | 3.82 | 3.90 | 3.78 | 3.85 | 3.85 | qfq | 4,787,600 | 18,388,284 | 1.05% |
| 2024-08-07 | 3.87 | 3.87 | 3.77 | 3.81 | 3.81 | qfq | 3,256,800 | 12,405,343 | -1.55% |
| 2024-08-06 | 3.81 | 3.87 | 3.77 | 3.87 | 3.87 | qfq | 3,602,400 | 13,787,089 | 2.38% |
| 2024-08-05 | 3.81 | 3.88 | 3.70 | 3.78 | 3.78 | qfq | 3,799,201 | 14,542,718 | -1.82% |
| 2024-08-02 | 3.85 | 3.91 | 3.82 | 3.85 | 3.85 | qfq | 2,501,200 | 9,639,574 | -0.52% |
| 2024-08-01 | 3.89 | 3.91 | 3.83 | 3.87 | 3.87 | qfq | 3,480,900 | 13,437,849 | -0.26% |
| 2024-07-31 | 3.76 | 3.89 | 3.74 | 3.88 | 3.88 | qfq | 4,364,400 | 16,763,498 | 3.47% |
| 2024-07-30 | 3.66 | 3.77 | 3.66 | 3.75 | 3.75 | qfq | 2,979,100 | 11,105,850 | 1.63% |
| 2024-07-29 | 3.67 | 3.71 | 3.60 | 3.69 | 3.69 | qfq | 2,176,700 | 7,972,841 | 0.54% |
| 2024-07-26 | 3.62 | 3.70 | 3.62 | 3.67 | 3.67 | qfq | 1,837,900 | 6,729,580 | 1.10% |
| 2024-07-25 | 3.60 | 3.67 | 3.58 | 3.63 | 3.63 | qfq | 2,761,100 | 10,019,877 | 0.83% |
| 2024-07-24 | 3.69 | 3.70 | 3.58 | 3.60 | 3.60 | qfq | 3,569,800 | 12,965,013 | -2.17% |
| 2024-07-23 | 3.71 | 3.77 | 3.67 | 3.68 | 3.68 | qfq | 4,301,200 | 16,050,573 | -0.54% |
| 2024-07-22 | 3.71 | 3.73 | 3.65 | 3.70 | 3.70 | qfq | 2,746,800 | 10,134,456 | -0.27% |
| 2024-07-19 | 3.75 | 3.75 | 3.67 | 3.71 | 3.71 | qfq | 3,578,200 | 13,226,724 | -1.59% |
| 2024-07-18 | 3.76 | 3.78 | 3.67 | 3.77 | 3.77 | qfq | 3,390,800 | 12,606,990 | 0.00% |
| 2024-07-17 | 3.76 | 3.84 | 3.74 | 3.77 | 3.77 | qfq | 3,478,100 | 13,195,305 | 0.80% |
| 2024-07-16 | 3.81 | 3.82 | 3.73 | 3.74 | 3.74 | qfq | 3,940,799 | 14,839,962 | -1.32% |
| 2024-07-15 | 3.81 | 3.85 | 3.76 | 3.79 | 3.79 | qfq | 3,035,300 | 11,514,532 | -1.30% |
| 2024-07-12 | 3.80 | 3.98 | 3.79 | 3.84 | 3.84 | qfq | 5,780,701 | 22,478,849 | 1.05% |
| 2024-07-11 | 3.70 | 3.82 | 3.70 | 3.80 | 3.80 | qfq | 3,984,500 | 15,041,683 | 4.11% |
| 2024-07-10 | 3.70 | 3.74 | 3.63 | 3.65 | 3.65 | qfq | 2,861,100 | 10,510,354 | -1.88% |
| 2024-07-09 | 3.66 | 3.73 | 3.59 | 3.72 | 3.72 | qfq | 3,496,812 | 12,825,944 | 1.64% |
| 2024-07-08 | 3.79 | 3.81 | 3.65 | 3.66 | 3.66 | qfq | 3,034,100 | 11,231,386 | -3.68% |
| 2024-07-05 | 3.78 | 3.81 | 3.72 | 3.80 | 3.80 | qfq | 2,547,100 | 9,639,280 | 0.53% |
| 2024-07-04 | 3.91 | 3.94 | 3.77 | 3.78 | 3.78 | qfq | 3,506,803 | 13,435,497 | -3.82% |
| 2024-07-03 | 3.93 | 3.98 | 3.89 | 3.93 | 3.93 | qfq | 3,577,503 | 14,117,870 | 0.51% |
| 2024-07-02 | 3.88 | 3.97 | 3.86 | 3.91 | 3.91 | qfq | 5,548,932 | 21,773,925 | 0.00% |
| 2024-07-01 | 3.74 | 3.93 | 3.74 | 3.91 | 3.91 | qfq | 7,486,629 | 29,098,132 | 4.55% |
| 2024-06-28 | 3.75 | 3.83 | 3.73 | 3.74 | 3.74 | qfq | 3,001,530 | 11,342,705 | -0.80% |
| 2024-06-27 | 3.83 | 3.86 | 3.76 | 3.77 | 3.77 | qfq | 3,528,700 | 13,433,951 | -1.57% |
| 2024-06-26 | 3.78 | 3.83 | 3.74 | 3.83 | 3.83 | qfq | 2,952,803 | 11,183,315 | 1.32% |
| 2024-06-25 | 3.66 | 3.85 | 3.66 | 3.78 | 3.78 | qfq | 4,318,604 | 16,290,186 | 3.00% |
| 2024-06-24 | 3.81 | 3.81 | 3.66 | 3.67 | 3.67 | qfq | 3,516,800 | 13,069,924 | -4.18% |
| 2024-06-21 | 3.80 | 3.87 | 3.77 | 3.83 | 3.83 | qfq | 2,840,400 | 10,870,832 | 1.06% |
| 2024-06-20 | 3.86 | 3.87 | 3.78 | 3.79 | 3.79 | qfq | 4,443,100 | 16,952,137 | -2.07% |
| 2024-06-19 | 3.88 | 3.92 | 3.85 | 3.87 | 3.87 | qfq | 3,414,600 | 13,272,660 | -0.26% |
| 2024-06-18 | 3.85 | 3.89 | 3.83 | 3.88 | 3.88 | qfq | 4,202,700 | 16,231,229 | 0.78% |
| 2024-06-17 | 3.97 | 3.98 | 3.84 | 3.85 | 3.85 | qfq | 8,299,200 | 32,254,956 | -3.99% |
| 2024-06-14 | 3.90 | 4.09 | 3.88 | 4.01 | 4.01 | qfq | 11,885,003 | 47,609,059 | 2.30% |
| 2024-06-13 | 3.91 | 3.93 | 3.85 | 3.92 | 3.92 | qfq | 4,590,400 | 17,843,674 | 0.77% |
| 2024-06-12 | 3.83 | 3.90 | 3.79 | 3.89 | 3.89 | qfq | 4,023,600 | 15,582,439 | 1.04% |
| 2024-06-11 | 3.90 | 3.90 | 3.80 | 3.85 | 3.85 | qfq | 4,680,800 | 17,982,674 | -1.53% |
| 2024-06-07 | 3.80 | 3.94 | 3.80 | 3.91 | 3.91 | qfq | 6,416,100 | 24,873,402 | 3.44% |
| 2024-06-06 | 3.89 | 3.92 | 3.72 | 3.78 | 3.78 | qfq | 7,904,700 | 30,116,174 | -2.33% |
| 2024-06-05 | 4.00 | 4.00 | 3.87 | 3.87 | 3.87 | qfq | 7,198,602 | 28,076,624 | -3.73% |
| 2024-06-04 | 3.95 | 4.07 | 3.87 | 4.02 | 4.02 | qfq | 8,228,600 | 32,767,279 | 1.77% |
| 2024-06-03 | 4.05 | 4.05 | 3.91 | 3.95 | 3.95 | qfq | 10,494,100 | 41,696,084 | -2.47% |
| 2024-05-31 | 4.06 | 4.08 | 4.01 | 4.05 | 4.05 | qfq | 6,547,180 | 26,486,184 | 0.25% |
| 2024-05-30 | 4.08 | 4.12 | 4.02 | 4.04 | 4.04 | qfq | 10,331,380 | 41,910,362 | -2.18% |
| 2024-05-29 | 4.17 | 4.24 | 4.10 | 4.13 | 4.13 | qfq | 11,761,500 | 48,965,669 | -2.36% |
| 2024-05-28 | 4.40 | 4.47 | 4.20 | 4.23 | 4.17 | qfq | 16,552,790 | 70,724,297 | -3.64% |
| 2024-05-27 | 4.44 | 4.49 | 4.30 | 4.39 | 4.33 | qfq | 14,426,900 | 62,900,037 | -2.44% |
| 2024-05-24 | 4.75 | 4.75 | 4.46 | 4.50 | 4.44 | qfq | 20,964,021 | 95,400,962 | -6.05% |
| 2024-05-23 | 4.71 | 4.88 | 4.64 | 4.79 | 4.72 | qfq | 29,347,721 | 139,711,784 | -3.62% |
| 2024-05-22 | 5.03 | 5.28 | 4.93 | 4.97 | 4.90 | qfq | 50,728,718 | 257,809,379 | -3.68% |
| 2024-05-21 | 4.84 | 5.27 | 4.65 | 5.16 | 5.09 | qfq | 56,708,902 | 278,244,260 | 3.61% |
| 2024-05-20 | 5.32 | 5.32 | 4.92 | 4.98 | 4.91 | qfq | 61,388,930 | 316,099,068 | 2.89% |
| 2024-05-17 | 4.54 | 4.86 | 4.46 | 4.84 | 4.77 | qfq | 27,021,310 | 125,202,895 | 6.84% |
| 2024-05-16 | 4.37 | 4.58 | 4.37 | 4.53 | 4.47 | qfq | 15,800,100 | 71,191,482 | 3.90% |
| 2024-05-15 | 4.29 | 4.45 | 4.26 | 4.36 | 4.30 | qfq | 10,556,600 | 46,199,307 | 1.40% |
| 2024-05-14 | 4.34 | 4.35 | 4.23 | 4.30 | 4.24 | qfq | 7,635,200 | 32,724,623 | -0.46% |
| 2024-05-13 | 4.40 | 4.40 | 4.29 | 4.32 | 4.26 | qfq | 8,956,400 | 38,834,298 | -2.92% |
| 2024-05-10 | 4.35 | 4.49 | 4.32 | 4.45 | 4.39 | qfq | 15,066,601 | 66,498,281 | 2.77% |
| 2024-05-09 | 4.28 | 4.40 | 4.27 | 4.33 | 4.27 | qfq | 8,601,479 | 37,365,794 | 1.88% |
| 2024-05-08 | 4.33 | 4.36 | 4.22 | 4.25 | 4.19 | qfq | 8,071,000 | 34,541,374 | -2.97% |
| 2024-05-07 | 4.32 | 4.42 | 4.27 | 4.38 | 4.32 | qfq | 10,585,100 | 45,978,505 | 0.23% |
| 2024-05-06 | 4.39 | 4.47 | 4.30 | 4.37 | 4.31 | qfq | 13,218,900 | 57,855,416 | 1.39% |
| 2024-04-30 | 4.42 | 4.47 | 4.28 | 4.31 | 4.25 | qfq | 13,184,100 | 57,171,535 | -2.05% |
| 2024-04-29 | 4.15 | 4.43 | 4.11 | 4.40 | 4.34 | qfq | 19,575,151 | 84,776,719 | 6.02% |
| 2024-04-26 | 4.10 | 4.22 | 3.98 | 4.15 | 4.09 | qfq | 14,388,951 | 59,086,648 | 1.72% |
| 2024-04-25 | 4.01 | 4.18 | 4.00 | 4.08 | 4.02 | qfq | 7,984,551 | 32,640,217 | 0.00% |
| 2024-04-24 | 4.08 | 4.12 | 4.00 | 4.08 | 4.02 | qfq | 10,604,500 | 43,078,566 | 1.24% |
| 2024-04-23 | 3.91 | 4.21 | 3.91 | 4.03 | 3.97 | qfq | 14,674,960 | 59,428,866 | 2.28% |
| 2024-04-22 | 4.09 | 4.18 | 3.93 | 3.94 | 3.88 | qfq | 22,307,911 | 89,835,433 | -6.41% |
| 2024-04-19 | 3.93 | 4.35 | 3.90 | 4.21 | 4.15 | qfq | 32,091,592 | 136,401,971 | 6.58% |
| 2024-04-18 | 3.95 | 4.03 | 3.78 | 3.95 | 3.89 | qfq | 18,478,374 | 72,350,101 | -0.50% |
| 2024-04-17 | 3.81 | 4.02 | 3.80 | 3.97 | 3.91 | qfq | 26,684,125 | 105,143,919 | -3.87% |
| 2024-04-16 | 4.58 | 4.58 | 4.13 | 4.13 | 4.07 | qfq | 27,752,425 | 117,316,323 | -10.02% |
| 2024-04-15 | 4.22 | 4.59 | 4.09 | 4.59 | 4.53 | qfq | 28,210,339 | 124,387,538 | 10.07% |
| 2024-04-12 | 4.24 | 4.30 | 4.15 | 4.17 | 4.11 | qfq | 17,157,000 | 72,332,432 | -3.92% |
| 2024-04-11 | 4.44 | 4.44 | 4.28 | 4.34 | 4.28 | qfq | 16,563,519 | 72,176,682 | -2.03% |
| 2024-04-10 | 4.70 | 4.70 | 4.43 | 4.43 | 4.37 | qfq | 28,668,820 | 129,602,323 | -9.96% |
| 2024-04-09 | 4.80 | 5.19 | 4.59 | 4.92 | 4.85 | qfq | 45,452,055 | 219,034,028 | 3.58% |
| 2024-04-08 | 4.28 | 4.75 | 4.21 | 4.75 | 4.68 | qfq | 18,845,868 | 86,036,583 | 9.95% |
| 2024-04-03 | 4.24 | 4.49 | 4.17 | 4.32 | 4.26 | qfq | 16,524,910 | 71,534,886 | 1.41% |
| 2024-04-02 | 4.12 | 4.40 | 4.10 | 4.26 | 4.20 | qfq | 13,351,405 | 56,651,279 | 2.90% |
| 2024-04-01 | 4.00 | 4.14 | 4.00 | 4.14 | 4.08 | qfq | 7,689,757 | 31,489,529 | 3.50% |
| 2024-03-29 | 3.99 | 4.02 | 3.96 | 4.00 | 3.94 | qfq | 4,166,700 | 16,611,273 | -0.25% |
| 2024-03-28 | 3.99 | 4.06 | 3.98 | 4.01 | 3.95 | qfq | 5,501,500 | 22,106,942 | 0.25% |
| 2024-03-27 | 4.10 | 4.10 | 3.98 | 4.00 | 3.94 | qfq | 6,732,300 | 27,171,305 | -2.91% |
| 2024-03-26 | 4.05 | 4.17 | 4.01 | 4.12 | 4.06 | qfq | 8,374,500 | 34,183,622 | 1.98% |
| 2024-03-25 | 4.05 | 4.14 | 4.00 | 4.04 | 3.98 | qfq | 6,328,262 | 25,787,776 | -0.49% |
| 2024-03-22 | 4.15 | 4.15 | 4.00 | 4.06 | 4.00 | qfq | 7,380,002 | 29,884,831 | -2.17% |
| 2024-03-21 | 4.08 | 4.18 | 4.07 | 4.15 | 4.09 | qfq | 6,617,900 | 27,290,032 | 1.72% |
| 2024-03-20 | 4.03 | 4.08 | 4.01 | 4.08 | 4.02 | qfq | 3,819,490 | 15,484,894 | 1.24% |
| 2024-03-19 | 4.04 | 4.09 | 4.02 | 4.03 | 3.97 | qfq | 4,947,852 | 20,036,085 | -0.74% |
| 2024-03-18 | 4.00 | 4.06 | 3.95 | 4.06 | 4.00 | qfq | 5,789,508 | 23,204,027 | 1.75% |
| 2024-03-15 | 3.92 | 4.01 | 3.90 | 3.99 | 3.93 | qfq | 5,053,810 | 20,000,244 | 1.79% |
| 2024-03-14 | 3.92 | 3.97 | 3.88 | 3.92 | 3.87 | qfq | 5,337,300 | 20,971,672 | 0.26% |
| 2024-03-13 | 4.00 | 4.01 | 3.85 | 3.91 | 3.86 | qfq | 6,103,800 | 23,850,572 | -2.01% |
| 2024-03-12 | 3.87 | 4.02 | 3.82 | 3.99 | 3.93 | qfq | 7,453,601 | 29,221,758 | 3.37% |
| 2024-03-11 | 3.80 | 3.86 | 3.75 | 3.86 | 3.81 | qfq | 4,607,310 | 17,532,551 | 1.85% |
| 2024-03-08 | 3.79 | 3.80 | 3.70 | 3.79 | 3.74 | qfq | 4,441,390 | 16,690,382 | 0.53% |
| 2024-03-07 | 3.74 | 3.81 | 3.71 | 3.77 | 3.72 | qfq | 5,580,989 | 21,009,585 | 0.53% |
| 2024-03-06 | 3.71 | 3.80 | 3.70 | 3.75 | 3.70 | qfq | 5,561,309 | 20,899,161 | 1.08% |
| 2024-03-05 | 3.78 | 3.79 | 3.69 | 3.71 | 3.66 | qfq | 6,034,000 | 22,484,574 | -2.11% |
| 2024-03-04 | 3.88 | 3.88 | 3.72 | 3.79 | 3.74 | qfq | 9,034,778 | 34,171,873 | -2.07% |
| 2024-03-01 | 3.88 | 3.90 | 3.79 | 3.87 | 3.82 | qfq | 9,405,100 | 36,177,599 | -0.51% |
| 2024-02-29 | 3.74 | 3.89 | 3.73 | 3.89 | 3.84 | qfq | 10,561,281 | 40,189,607 | 3.46% |
| 2024-02-28 | 4.06 | 4.17 | 3.71 | 3.76 | 3.71 | qfq | 13,948,701 | 55,232,111 | -6.70% |
| 2024-02-27 | 3.92 | 4.03 | 3.89 | 4.03 | 3.97 | qfq | 7,256,400 | 28,921,378 | 2.54% |
| 2024-02-26 | 3.88 | 4.02 | 3.82 | 3.93 | 3.87 | qfq | 10,509,300 | 41,271,795 | 1.29% |
| 2024-02-23 | 3.82 | 3.90 | 3.79 | 3.88 | 3.83 | qfq | 5,187,960 | 19,964,206 | 1.57% |
| 2024-02-22 | 3.75 | 3.83 | 3.66 | 3.82 | 3.77 | qfq | 6,677,400 | 25,144,179 | 1.87% |
| 2024-02-21 | 3.62 | 3.87 | 3.61 | 3.75 | 3.70 | qfq | 8,208,869 | 30,930,702 | 1.90% |
| 2024-02-20 | 3.58 | 3.71 | 3.49 | 3.68 | 3.63 | qfq | 8,882,001 | 32,175,013 | 2.51% |
| 2024-02-19 | 3.41 | 3.62 | 3.40 | 3.59 | 3.54 | qfq | 12,953,810 | 45,420,991 | 6.53% |
| 2024-02-08 | 3.19 | 3.40 | 2.98 | 3.37 | 3.32 | qfq | 19,131,201 | 60,975,712 | 6.31% |
| 2024-02-07 | 3.46 | 3.46 | 3.10 | 3.17 | 3.13 | qfq | 23,372,301 | 74,862,921 | -7.85% |
| 2024-02-06 | 3.32 | 3.56 | 3.24 | 3.44 | 3.39 | qfq | 15,217,261 | 51,225,607 | -3.64% |
| 2024-02-05 | 3.91 | 3.95 | 3.57 | 3.57 | 3.52 | qfq | 12,450,000 | 45,385,256 | -10.08% |
| 2024-02-02 | 4.09 | 4.28 | 3.88 | 3.97 | 3.91 | qfq | 8,747,300 | 35,731,877 | -2.93% |
| 2024-02-01 | 4.25 | 4.29 | 4.08 | 4.09 | 4.03 | qfq | 8,286,500 | 34,394,493 | -4.66% |
| 2024-01-31 | 4.57 | 4.57 | 4.26 | 4.29 | 4.23 | qfq | 6,559,100 | 28,808,695 | -5.92% |
| 2024-01-30 | 4.72 | 4.78 | 4.55 | 4.56 | 4.50 | qfq | 5,964,300 | 27,726,974 | -4.20% |
| 2024-01-29 | 4.92 | 4.96 | 4.76 | 4.76 | 4.69 | qfq | 7,370,445 | 35,681,406 | -2.66% |
| 2024-01-26 | 4.75 | 4.95 | 4.75 | 4.89 | 4.82 | qfq | 8,317,424 | 40,566,052 | 2.95% |
| 2024-01-25 | 4.60 | 4.77 | 4.58 | 4.75 | 4.68 | qfq | 7,620,300 | 35,832,087 | 3.71% |
| 2024-01-24 | 4.39 | 4.58 | 4.36 | 4.58 | 4.52 | qfq | 6,165,496 | 27,620,395 | 4.09% |
| 2024-01-23 | 4.34 | 4.41 | 4.25 | 4.40 | 4.34 | qfq | 6,152,140 | 26,657,720 | 1.62% |
| 2024-01-22 | 4.58 | 4.60 | 4.30 | 4.33 | 4.27 | qfq | 7,064,000 | 31,469,499 | -6.07% |
| 2024-01-19 | 4.64 | 4.69 | 4.60 | 4.61 | 4.55 | qfq | 3,717,100 | 17,243,088 | -0.65% |
| 2024-01-18 | 4.75 | 4.75 | 4.51 | 4.64 | 4.58 | qfq | 6,131,000 | 28,262,519 | -2.11% |
| 2024-01-17 | 4.85 | 4.86 | 4.73 | 4.74 | 4.67 | qfq | 3,683,500 | 17,599,936 | -2.07% |
| 2024-01-16 | 4.91 | 4.95 | 4.78 | 4.84 | 4.77 | qfq | 5,088,100 | 24,733,321 | -0.82% |
| 2024-01-15 | 4.87 | 4.91 | 4.80 | 4.88 | 4.81 | qfq | 4,016,400 | 19,563,614 | -0.20% |
| 2024-01-12 | 4.86 | 4.96 | 4.83 | 4.89 | 4.82 | qfq | 4,411,300 | 21,595,263 | 0.62% |
| 2024-01-11 | 4.79 | 4.90 | 4.75 | 4.86 | 4.79 | qfq | 4,861,400 | 23,447,741 | 1.25% |
| 2024-01-10 | 4.78 | 4.83 | 4.71 | 4.80 | 4.73 | qfq | 4,116,828 | 19,670,297 | 0.42% |
| 2024-01-09 | 4.76 | 4.84 | 4.75 | 4.78 | 4.71 | qfq | 4,133,300 | 19,836,132 | 0.63% |
| 2024-01-08 | 4.86 | 4.87 | 4.74 | 4.75 | 4.68 | qfq | 4,570,800 | 21,908,161 | -1.66% |
| 2024-01-05 | 4.85 | 4.93 | 4.82 | 4.83 | 4.76 | qfq | 4,742,500 | 23,142,326 | -0.41% |
| 2024-01-04 | 4.88 | 4.88 | 4.83 | 4.85 | 4.78 | qfq | 4,098,128 | 19,894,069 | -0.61% |
| 2024-01-03 | 4.86 | 4.93 | 4.84 | 4.88 | 4.81 | qfq | 4,360,000 | 21,303,569 | 0.41% |
| 2024-01-02 | 4.95 | 4.97 | 4.80 | 4.86 | 4.79 | qfq | 10,552,602 | 51,261,568 | -2.80% |
| 2023-12-29 | 4.90 | 5.03 | 4.90 | 5.00 | 4.93 | qfq | 5,267,600 | 26,160,531 | 1.63% |
| 2023-12-28 | 4.84 | 4.96 | 4.78 | 4.92 | 4.85 | qfq | 5,055,500 | 24,762,686 | 1.44% |
| 2023-12-27 | 4.86 | 4.90 | 4.78 | 4.85 | 4.78 | qfq | 4,997,900 | 24,092,940 | -0.41% |
| 2023-12-26 | 4.89 | 4.95 | 4.85 | 4.87 | 4.80 | qfq | 4,137,400 | 20,222,144 | -0.20% |
| 2023-12-25 | 4.95 | 4.98 | 4.86 | 4.88 | 4.81 | qfq | 6,464,603 | 31,729,784 | -1.21% |
| 2023-12-22 | 5.11 | 5.13 | 4.93 | 4.94 | 4.87 | qfq | 13,335,500 | 66,802,216 | -3.70% |
| 2023-12-21 | 5.00 | 5.15 | 4.97 | 5.13 | 5.06 | qfq | 12,012,367 | 61,073,174 | 2.19% |
| 2023-12-20 | 5.13 | 5.15 | 5.02 | 5.02 | 4.95 | qfq | 8,956,092 | 45,466,448 | -1.76% |
| 2023-12-19 | 5.22 | 5.27 | 5.04 | 5.11 | 5.04 | qfq | 12,014,930 | 61,732,284 | -1.35% |
| 2023-12-18 | 5.15 | 5.46 | 5.10 | 5.18 | 5.11 | qfq | 17,484,293 | 92,106,193 | -0.38% |
| 2023-12-15 | 5.17 | 5.26 | 5.17 | 5.20 | 5.13 | qfq | 10,902,058 | 56,902,603 | 1.56% |
| 2023-12-14 | 5.09 | 5.18 | 5.08 | 5.12 | 5.05 | qfq | 7,726,100 | 39,602,385 | 0.59% |
| 2023-12-13 | 5.17 | 5.23 | 5.07 | 5.09 | 5.02 | qfq | 11,748,891 | 60,518,168 | -2.49% |
| 2023-12-12 | 5.04 | 5.27 | 5.02 | 5.22 | 5.15 | qfq | 16,715,102 | 86,351,633 | 3.37% |
| 2023-12-11 | 4.99 | 5.05 | 4.92 | 5.05 | 4.98 | qfq | 9,300,800 | 46,301,914 | 1.20% |
| 2023-12-08 | 5.12 | 5.19 | 4.98 | 4.99 | 4.92 | qfq | 15,002,700 | 75,486,772 | -3.29% |
| 2023-12-07 | 5.12 | 5.22 | 5.03 | 5.16 | 5.09 | qfq | 10,397,900 | 53,459,978 | 0.58% |
| 2023-12-06 | 5.04 | 5.18 | 5.03 | 5.13 | 5.06 | qfq | 10,099,100 | 51,647,986 | 1.79% |
| 2023-12-05 | 5.12 | 5.13 | 5.04 | 5.04 | 4.97 | qfq | 7,718,901 | 39,241,551 | -1.95% |
| 2023-12-04 | 5.15 | 5.19 | 5.08 | 5.14 | 5.07 | qfq | 8,269,600 | 42,354,059 | -0.39% |
| 2023-12-01 | 5.00 | 5.18 | 4.99 | 5.16 | 5.09 | qfq | 12,135,543 | 61,941,730 | 3.20% |
| 2023-11-30 | 5.02 | 5.07 | 4.98 | 5.00 | 4.93 | qfq | 10,606,100 | 53,194,871 | 0.00% |
| 2023-11-29 | 5.10 | 5.13 | 5.00 | 5.00 | 4.93 | qfq | 14,974,568 | 75,443,240 | -2.72% |
| 2023-11-28 | 5.28 | 5.31 | 5.10 | 5.14 | 5.07 | qfq | 16,569,101 | 85,536,643 | -3.02% |
| 2023-11-27 | 5.38 | 5.46 | 5.24 | 5.30 | 5.23 | qfq | 32,192,980 | 172,058,885 | -5.86% |
| 2023-11-24 | 5.70 | 6.12 | 5.56 | 5.63 | 5.55 | qfq | 52,611,993 | 305,106,966 | 1.26% |
| 2023-11-23 | 5.37 | 5.62 | 5.26 | 5.56 | 5.48 | qfq | 34,925,001 | 191,227,511 | 1.83% |
| 2023-11-22 | 5.24 | 5.62 | 5.23 | 5.46 | 5.38 | qfq | 41,043,665 | 225,050,687 | 2.25% |
| 2023-11-21 | 5.09 | 5.49 | 5.07 | 5.34 | 5.27 | qfq | 35,842,240 | 190,863,664 | 4.91% |
| 2023-11-20 | 4.97 | 5.11 | 4.96 | 5.09 | 5.02 | qfq | 18,177,745 | 91,692,534 | 3.04% |
| 2023-11-17 | 4.93 | 4.98 | 4.87 | 4.94 | 4.87 | qfq | 10,909,000 | 53,552,456 | -0.60% |
| 2023-11-16 | 5.02 | 5.04 | 4.94 | 4.97 | 4.90 | qfq | 11,782,856 | 58,521,007 | -1.39% |
| 2023-11-15 | 5.07 | 5.10 | 5.02 | 5.04 | 4.97 | qfq | 13,495,324 | 68,037,456 | -0.59% |
| 2023-11-14 | 5.04 | 5.09 | 5.03 | 5.07 | 5.00 | qfq | 11,950,285 | 60,444,465 | 0.20% |
| 2023-11-13 | 5.12 | 5.16 | 5.02 | 5.06 | 4.99 | qfq | 16,754,782 | 84,858,788 | -1.75% |
| 2023-11-10 | 5.29 | 5.36 | 5.13 | 5.15 | 5.08 | qfq | 23,014,663 | 119,585,118 | -2.46% |
| 2023-11-09 | 5.45 | 5.59 | 5.27 | 5.28 | 5.21 | qfq | 32,786,378 | 177,798,421 | -1.68% |
| 2023-11-08 | 5.46 | 5.51 | 5.35 | 5.37 | 5.29 | qfq | 28,075,300 | 151,662,028 | -1.65% |
| 2023-11-07 | 5.32 | 5.65 | 5.25 | 5.46 | 5.38 | qfq | 49,500,342 | 268,848,432 | 2.06% |
| 2023-11-06 | 5.02 | 5.51 | 4.99 | 5.35 | 5.28 | qfq | 47,640,917 | 253,094,292 | 6.79% |
| 2023-11-03 | 5.12 | 5.22 | 5.01 | 5.01 | 4.94 | qfq | 22,261,407 | 113,079,878 | -3.28% |
| 2023-11-02 | 5.00 | 5.29 | 4.91 | 5.18 | 5.11 | qfq | 31,582,676 | 161,288,289 | 1.97% |
| 2023-11-01 | 4.96 | 5.30 | 4.92 | 5.08 | 5.01 | qfq | 27,211,912 | 139,108,428 | 1.60% |
| 2023-10-31 | 4.91 | 5.06 | 4.86 | 5.00 | 4.93 | qfq | 14,034,500 | 69,914,043 | 2.04% |
| 2023-10-30 | 4.81 | 4.99 | 4.81 | 4.90 | 4.83 | qfq | 10,193,130 | 49,912,873 | 0.82% |
| 2023-10-27 | 4.78 | 5.03 | 4.78 | 4.86 | 4.79 | qfq | 9,034,600 | 44,059,169 | 1.04% |
| 2023-10-26 | 4.89 | 4.90 | 4.74 | 4.81 | 4.74 | qfq | 8,992,901 | 43,132,399 | -2.24% |
| 2023-10-25 | 4.86 | 4.99 | 4.84 | 4.92 | 4.85 | qfq | 8,971,045 | 44,072,700 | 0.82% |
| 2023-10-24 | 4.62 | 4.91 | 4.58 | 4.88 | 4.81 | qfq | 12,111,312 | 57,694,655 | 5.17% |
| 2023-10-23 | 4.65 | 4.78 | 4.59 | 4.64 | 4.58 | qfq | 10,939,379 | 50,949,199 | -0.85% |
| 2023-10-20 | 4.60 | 4.76 | 4.58 | 4.68 | 4.61 | qfq | 5,852,000 | 27,454,100 | 1.52% |
| 2023-10-19 | 4.62 | 4.65 | 4.58 | 4.61 | 4.55 | qfq | 5,663,087 | 26,151,144 | -0.43% |
| 2023-10-18 | 4.84 | 4.84 | 4.62 | 4.63 | 4.57 | qfq | 6,741,003 | 31,596,879 | -4.14% |
| 2023-10-17 | 4.93 | 4.94 | 4.82 | 4.83 | 4.76 | qfq | 6,061,901 | 29,474,493 | -2.03% |
| 2023-10-16 | 5.00 | 5.00 | 4.90 | 4.93 | 4.86 | qfq | 4,217,041 | 20,829,459 | -1.20% |
| 2023-10-13 | 5.10 | 5.10 | 4.98 | 4.99 | 4.92 | qfq | 6,286,501 | 31,540,044 | -2.16% |
| 2023-10-12 | 5.06 | 5.11 | 5.03 | 5.10 | 5.03 | qfq | 3,828,112 | 19,425,938 | 1.19% |
| 2023-10-11 | 5.12 | 5.12 | 5.03 | 5.04 | 4.97 | qfq | 3,350,824 | 16,935,813 | -0.79% |
| 2023-10-10 | 5.08 | 5.09 | 5.03 | 5.08 | 5.01 | qfq | 3,946,400 | 19,944,855 | -0.20% |
| 2023-10-09 | 5.08 | 5.10 | 5.01 | 5.09 | 5.02 | qfq | 6,395,000 | 32,294,603 | -0.39% |
| 2023-09-28 | 5.06 | 5.11 | 5.05 | 5.11 | 5.04 | qfq | 5,496,100 | 27,926,421 | 0.99% |
| 2023-09-27 | 5.07 | 5.11 | 5.05 | 5.06 | 4.99 | qfq | 3,381,300 | 17,155,663 | -0.39% |
| 2023-09-26 | 5.08 | 5.14 | 5.07 | 5.08 | 5.01 | qfq | 3,339,900 | 17,025,768 | -1.17% |
| 2023-09-25 | 5.20 | 5.20 | 5.05 | 5.14 | 5.07 | qfq | 6,841,002 | 34,865,051 | -0.96% |
| 2023-09-22 | 5.15 | 5.20 | 5.12 | 5.19 | 5.12 | qfq | 3,794,900 | 19,585,137 | 0.39% |
| 2023-09-21 | 5.19 | 5.24 | 5.16 | 5.17 | 5.10 | qfq | 3,791,200 | 19,691,095 | 0.00% |
| 2023-09-20 | 5.14 | 5.23 | 5.13 | 5.17 | 5.10 | qfq | 6,407,300 | 33,305,902 | 0.39% |
| 2023-09-19 | 5.16 | 5.21 | 5.14 | 5.15 | 5.08 | qfq | 4,725,100 | 24,457,898 | -0.58% |
| 2023-09-18 | 5.16 | 5.20 | 5.11 | 5.18 | 5.11 | qfq | 4,398,500 | 22,741,355 | 0.39% |
| 2023-09-15 | 5.16 | 5.22 | 5.13 | 5.16 | 5.09 | qfq | 4,862,200 | 25,136,357 | 0.19% |
| 2023-09-14 | 5.17 | 5.17 | 5.09 | 5.15 | 5.08 | qfq | 3,382,459 | 17,331,995 | 0.00% |
| 2023-09-13 | 5.14 | 5.20 | 5.10 | 5.15 | 5.08 | qfq | 5,016,000 | 25,785,901 | -0.19% |
| 2023-09-12 | 5.27 | 5.29 | 5.14 | 5.16 | 5.09 | qfq | 8,473,900 | 43,906,426 | -1.90% |
| 2023-09-11 | 5.26 | 5.32 | 5.23 | 5.26 | 5.19 | qfq | 4,861,607 | 25,597,354 | -0.19% |
| 2023-09-08 | 5.35 | 5.39 | 5.25 | 5.27 | 5.20 | qfq | 5,438,600 | 28,786,811 | -2.04% |
| 2023-09-07 | 5.35 | 5.50 | 5.33 | 5.38 | 5.30 | qfq | 7,190,964 | 39,066,530 | 0.56% |
| 2023-09-06 | 5.25 | 5.38 | 5.19 | 5.35 | 5.28 | qfq | 6,201,500 | 32,815,780 | 2.29% |
| 2023-09-05 | 5.43 | 5.47 | 5.22 | 5.23 | 5.16 | qfq | 7,938,502 | 42,101,103 | -4.39% |
| 2023-09-04 | 5.47 | 5.59 | 5.42 | 5.47 | 5.39 | qfq | 8,225,540 | 45,095,316 | 0.37% |
| 2023-09-01 | 5.56 | 5.62 | 5.44 | 5.45 | 5.37 | qfq | 8,806,191 | 48,556,670 | -0.73% |
| 2023-08-31 | 5.73 | 5.82 | 5.48 | 5.49 | 5.41 | qfq | 10,580,001 | 58,957,946 | -4.36% |
| 2023-08-30 | 5.84 | 5.88 | 5.72 | 5.74 | 5.66 | qfq | 7,941,400 | 45,957,094 | -2.38% |
| 2023-08-29 | 5.54 | 5.89 | 5.48 | 5.88 | 5.80 | qfq | 16,159,191 | 92,225,635 | 6.14% |
| 2023-08-28 | 5.69 | 5.74 | 5.53 | 5.54 | 5.46 | qfq | 11,550,394 | 65,259,692 | 2.97% |
| 2023-08-25 | 5.39 | 5.47 | 5.37 | 5.38 | 5.30 | qfq | 3,747,300 | 20,271,740 | -0.55% |
| 2023-08-24 | 5.49 | 5.56 | 5.38 | 5.41 | 5.33 | qfq | 4,198,200 | 22,839,304 | -1.64% |
| 2023-08-23 | 5.62 | 5.62 | 5.48 | 5.50 | 5.42 | qfq | 4,518,800 | 24,956,628 | -1.61% |
| 2023-08-22 | 5.44 | 5.60 | 5.44 | 5.59 | 5.51 | qfq | 6,595,500 | 36,577,382 | 2.01% |
| 2023-08-21 | 5.57 | 5.65 | 5.46 | 5.48 | 5.40 | qfq | 4,360,500 | 24,114,318 | -1.26% |
| 2023-08-18 | 5.65 | 5.74 | 5.55 | 5.55 | 5.47 | qfq | 4,255,502 | 24,008,607 | -1.94% |
| 2023-08-17 | 5.61 | 5.71 | 5.54 | 5.66 | 5.58 | qfq | 5,539,800 | 31,200,005 | 0.53% |
| 2023-08-16 | 5.61 | 5.72 | 5.51 | 5.63 | 5.55 | qfq | 7,409,001 | 41,696,929 | 1.08% |
| 2023-08-15 | 5.60 | 5.72 | 5.52 | 5.57 | 5.49 | qfq | 9,065,600 | 50,556,786 | -1.24% |
| 2023-08-14 | 5.51 | 5.66 | 5.51 | 5.64 | 5.56 | qfq | 5,146,428 | 28,827,957 | -0.35% |
| 2023-08-11 | 5.72 | 5.80 | 5.63 | 5.66 | 5.58 | qfq | 6,646,600 | 37,867,341 | -0.88% |
| 2023-08-10 | 5.66 | 5.74 | 5.63 | 5.71 | 5.63 | qfq | 3,717,100 | 21,149,869 | 1.24% |
| 2023-08-09 | 5.75 | 5.75 | 5.62 | 5.64 | 5.56 | qfq | 5,382,481 | 30,503,685 | -1.40% |
| 2023-08-08 | 5.80 | 5.84 | 5.68 | 5.72 | 5.64 | qfq | 5,887,479 | 33,722,175 | -0.87% |
| 2023-08-07 | 5.87 | 5.88 | 5.73 | 5.77 | 5.69 | qfq | 7,735,710 | 44,672,803 | -1.70% |
| 2023-08-04 | 6.04 | 6.05 | 5.86 | 5.87 | 5.79 | qfq | 6,697,548 | 39,687,744 | -1.51% |
| 2023-08-03 | 5.95 | 5.99 | 5.85 | 5.96 | 5.88 | qfq | 7,951,882 | 47,102,445 | 0.00% |
| 2023-08-02 | 5.95 | 6.02 | 5.90 | 5.96 | 5.88 | qfq | 8,913,403 | 53,200,026 | 1.02% |
| 2023-08-01 | 5.90 | 5.98 | 5.85 | 5.90 | 5.82 | qfq | 9,625,703 | 56,959,471 | 0.85% |
| 2023-07-31 | 5.80 | 5.94 | 5.80 | 5.85 | 5.77 | qfq | 9,518,400 | 55,941,123 | 0.86% |
| 2023-07-28 | 5.85 | 5.91 | 5.77 | 5.80 | 5.72 | qfq | 9,809,101 | 57,168,055 | 0.17% |
| 2023-07-27 | 5.67 | 5.90 | 5.66 | 5.79 | 5.71 | qfq | 14,895,972 | 86,368,387 | 0.00% |
| 2023-07-26 | 5.72 | 5.83 | 5.67 | 5.79 | 5.71 | qfq | 13,621,229 | 78,580,327 | 1.22% |
| 2023-07-25 | 5.58 | 5.74 | 5.58 | 5.72 | 5.64 | qfq | 13,920,057 | 79,016,966 | 3.06% |
| 2023-07-24 | 5.53 | 5.65 | 5.46 | 5.55 | 5.47 | qfq | 9,327,272 | 51,813,563 | 0.36% |
| 2023-07-21 | 5.42 | 5.56 | 5.40 | 5.53 | 5.45 | qfq | 8,802,148 | 48,478,192 | 1.65% |
| 2023-07-20 | 5.43 | 5.49 | 5.40 | 5.44 | 5.36 | qfq | 4,805,958 | 26,208,558 | 0.55% |
| 2023-07-19 | 5.38 | 5.44 | 5.36 | 5.41 | 5.33 | qfq | 3,540,072 | 19,119,933 | 0.19% |
| 2023-07-18 | 5.36 | 5.41 | 5.33 | 5.40 | 5.32 | qfq | 3,391,140 | 18,256,678 | 0.75% |
| 2023-07-17 | 5.33 | 5.37 | 5.26 | 5.36 | 5.28 | qfq | 2,567,601 | 13,664,883 | 0.19% |